Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 199.91 | 202.00 | 197.26 | 201.62 | 9,447,022 | +4.08(+2.07%) |
Feb 28, 2024 | 198.49 | 199.18 | 196.49 | 197.54 | 6,205,144 | -5.32(-2.62%) |
Feb 27, 2024 | 203.73 | 204.44 | 201.22 | 202.86 | 5,446,042 | -0.69(-0.34%) |
Feb 26, 2024 | 199.80 | 203.99 | 199.13 | 203.55 | 6,464,737 | +6.39(+3.24%) |
Feb 23, 2024 | 199.32 | 201.34 | 196.61 | 197.16 | 5,108,096 | -2.57(-1.29%) |
Feb 22, 2024 | 198.28 | 201.55 | 196.67 | 199.73 | 10,221,462 | +9.40(+4.94%) |
Feb 21, 2024 | 187.92 | 190.37 | 185.89 | 190.33 | 6,977,839 | +1.51(+0.80%) |
Feb 20, 2024 | 195.26 | 195.53 | 185.81 | 188.82 | 11,232,237 | -10.41(-5.23%) |
Feb 16, 2024 | 201.68 | 206.42 | 196.97 | 199.23 | 15,584,246 | +11.89(+6.35%) |
Feb 15, 2024 | 188.68 | 189.15 | 186.06 | 187.34 | 8,712,807 | +1.47(+0.79%) |
Feb 14, 2024 | 182.33 | 186.66 | 182.33 | 185.88 | 8,445,915 | +5.87(+3.26%) |
Feb 13, 2024 | 178.30 | 181.88 | 176.64 | 180.00 | 9,706,690 | -5.22(-2.82%) |
Feb 12, 2024 | 184.96 | 187.89 | 184.33 | 185.23 | 7,089,947 | -0.30(-0.16%) |
Feb 09, 2024 | 178.74 | 185.84 | 178.31 | 185.53 | 9,556,059 | +11.93(+6.87%) |
Feb 08, 2024 | 169.70 | 174.70 | 169.09 | 173.60 | 7,551,910 | +2.99(+1.75%) |
Feb 07, 2024 | 170.20 | 172.62 | 168.55 | 170.61 | 5,110,549 | +2.20(+1.30%) |
Feb 06, 2024 | 170.70 | 172.42 | 167.22 | 168.41 | 4,557,789 | -2.39(-1.40%) |
Feb 05, 2024 | 168.31 | 171.99 | 168.00 | 170.80 | 5,757,884 | +2.91(+1.73%) |
Feb 02, 2024 | 165.64 | 168.89 | 165.18 | 167.90 | 4,749,064 | +1.21(+0.72%) |
Feb 01, 2024 | 165.18 | 167.46 | 164.55 | 166.69 | 4,084,105 | +2.67(+1.63%) |
Jan 31, 2024 | 163.72 | 166.33 | 160.69 | 164.02 | 6,058,967 | -1.94(-1.17%) |
Jan 30, 2024 | 167.05 | 168.88 | 165.54 | 165.96 | 5,262,065 | -2.24(-1.33%) |
Jan 29, 2024 | 166.03 | 168.22 | 165.80 | 168.19 | 5,378,360 | +1.58(+0.95%) |
Jan 26, 2024 | 168.78 | 169.28 | 166.34 | 166.62 | 6,665,009 | -5.72(-3.32%) |
Jan 25, 2024 | 176.87 | 178.09 | 172.14 | 172.34 | 7,241,791 | -1.51(-0.87%) |
Jan 24, 2024 | 171.10 | 175.66 | 170.38 | 173.84 | 9,733,592 | +7.08(+4.24%) |
Jan 23, 2024 | 167.48 | 167.72 | 164.43 | 166.77 | 5,067,975 | -1.25(-0.74%) |
Jan 22, 2024 | 167.90 | 171.61 | 167.36 | 168.01 | 7,193,309 | +0.36(+0.21%) |
Jan 19, 2024 | 162.29 | 168.00 | 162.03 | 167.66 | 9,228,330 | +7.59(+4.74%) |
Jan 18, 2024 | 158.39 | 160.46 | 156.51 | 160.07 | 8,141,830 | +6.96(+4.54%) |
Jan 17, 2024 | 152.85 | 153.49 | 149.95 | 153.11 | 6,641,353 | -0.39(-0.25%) |
Jan 16, 2024 | 151.04 | 153.98 | 149.59 | 153.50 | 6,537,642 | +2.51(+1.66%) |
Jan 12, 2024 | 151.94 | 152.14 | 150.12 | 150.99 | 4,091,122 | -0.70(-0.46%) |
Jan 11, 2024 | 150.00 | 152.18 | 148.23 | 151.69 | 6,004,637 | +2.14(+1.43%) |
Jan 10, 2024 | 151.51 | 151.64 | 147.99 | 149.56 | 5,038,696 | -1.22(-0.81%) |
Jan 09, 2024 | 149.62 | 151.43 | 148.68 | 150.77 | 5,616,228 | -0.53(-0.35%) |
Jan 08, 2024 | 149.58 | 152.53 | 149.47 | 151.30 | 6,525,882 | +2.56(+1.72%) |
Jan 05, 2024 | 149.83 | 151.26 | 147.80 | 148.75 | 5,409,207 | -0.31(-0.21%) |
Jan 04, 2024 | 149.55 | 151.74 | 148.50 | 149.06 | 6,204,869 | -2.14(-1.41%) |
Jan 03, 2024 | 151.45 | 152.91 | 150.47 | 151.19 | 6,109,443 | -2.92(-1.89%) |
Jan 02, 2024 | 159.73 | 159.84 | 153.17 | 154.11 | 8,619,852 | -7.69(-4.75%) |
Dec 29, 2023 | 162.83 | 163.28 | 160.43 | 161.80 | 2,986,430 | -1.05(-0.64%) |
Dec 28, 2023 | 164.72 | 164.73 | 162.57 | 162.84 | 2,914,588 | -1.09(-0.66%) |
Dec 27, 2023 | 164.26 | 164.71 | 163.25 | 163.93 | 3,324,512 | -0.07(-0.04%) |
Dec 26, 2023 | 162.03 | 164.69 | 161.83 | 164.00 | 2,524,532 | +2.23(+1.38%) |
Dec 22, 2023 | 161.33 | 162.72 | 160.57 | 161.78 | 2,775,320 | +0.66(+0.41%) |
Dec 21, 2023 | 160.73 | 161.55 | 159.31 | 161.12 | 4,265,109 | +4.46(+2.85%) |
Dec 20, 2023 | 160.54 | 161.73 | 156.56 | 156.66 | 5,495,913 | -5.40(-3.33%) |
Dec 19, 2023 | 160.31 | 162.46 | 159.75 | 162.06 | 4,964,021 | +1.97(+1.23%) |
Dec 18, 2023 | 160.62 | 161.07 | 157.46 | 160.09 | 4,780,117 | -1.59(-0.98%) |
Dec 15, 2023 | 161.94 | 163.93 | 161.21 | 161.68 | 8,592,392 | +0.21(+0.13%) |
Dec 14, 2023 | 157.50 | 162.78 | 157.44 | 161.47 | 7,410,718 | +4.74(+3.03%) |
Dec 13, 2023 | 156.76 | 158.11 | 154.36 | 156.72 | 5,569,505 | -0.23(-0.15%) |
Dec 12, 2023 | 154.88 | 157.91 | 154.38 | 156.95 | 5,714,096 | +2.08(+1.34%) |
Dec 11, 2023 | 148.96 | 155.40 | 148.88 | 154.88 | 6,955,944 | +7.41(+5.02%) |
Dec 08, 2023 | 147.17 | 148.56 | 145.74 | 147.47 | 4,998,655 | -0.67(-0.45%) |
Dec 07, 2023 | 146.71 | 148.29 | 144.32 | 148.14 | 5,702,393 | +3.68(+2.55%) |
Dec 06, 2023 | 148.43 | 148.47 | 144.44 | 144.46 | 4,497,587 | -1.45(-0.99%) |
Dec 05, 2023 | 146.28 | 147.22 | 144.97 | 145.90 | 5,213,983 | -2.12(-1.43%) |
Dec 04, 2023 | 149.79 | 150.41 | 145.41 | 148.02 | 5,868,742 | -3.31(-2.19%) |