Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 185.44 | 187.27 | 184.26 | 186.67 | 2,174,870 | +1.70(+0.92%) |
Feb 28, 2024 | 186.07 | 186.62 | 183.27 | 184.97 | 1,337,743 | -0.95(-0.51%) |
Feb 27, 2024 | 186.88 | 188.13 | 185.82 | 185.92 | 1,917,320 | -1.43(-0.76%) |
Feb 26, 2024 | 192.66 | 193.38 | 187.34 | 187.35 | 2,046,483 | -5.19(-2.69%) |
Feb 23, 2024 | 191.77 | 194.02 | 191.16 | 192.54 | 1,690,248 | +0.29(+0.15%) |
Feb 22, 2024 | 190.28 | 192.50 | 186.74 | 192.25 | 1,580,837 | +1.04(+0.55%) |
Feb 21, 2024 | 193.50 | 194.03 | 190.52 | 191.21 | 1,252,085 | -1.07(-0.56%) |
Feb 20, 2024 | 191.08 | 193.81 | 190.96 | 192.28 | 1,806,227 | +2.39(+1.26%) |
Feb 16, 2024 | 189.97 | 191.97 | 188.27 | 189.88 | 1,605,969 | -0.05(-0.03%) |
Feb 15, 2024 | 189.53 | 192.17 | 189.53 | 189.94 | 1,288,458 | +1.31(+0.70%) |
Feb 14, 2024 | 190.60 | 192.33 | 187.79 | 188.62 | 1,632,674 | -3.54(-1.84%) |
Feb 13, 2024 | 190.86 | 194.72 | 190.86 | 192.16 | 2,005,075 | +1.10(+0.58%) |
Feb 12, 2024 | 187.39 | 191.95 | 187.00 | 191.06 | 3,175,801 | -1.71(-0.89%) |
Feb 09, 2024 | 198.49 | 199.02 | 192.00 | 192.76 | 3,161,902 | -6.77(-3.39%) |
Feb 08, 2024 | 189.56 | 206.80 | 186.97 | 199.53 | 4,899,095 | +7.94(+4.14%) |
Feb 07, 2024 | 192.72 | 193.70 | 191.11 | 191.59 | 1,985,575 | -0.51(-0.27%) |
Feb 06, 2024 | 193.71 | 193.90 | 190.95 | 192.10 | 1,624,486 | -1.59(-0.82%) |
Feb 05, 2024 | 194.09 | 196.82 | 193.57 | 193.69 | 1,937,739 | -1.25(-0.64%) |
Feb 02, 2024 | 195.81 | 196.47 | 194.09 | 194.94 | 1,786,059 | -0.76(-0.39%) |
Feb 01, 2024 | 190.13 | 195.80 | 188.27 | 195.70 | 1,801,133 | +4.82(+2.53%) |
Jan 31, 2024 | 194.29 | 194.50 | 190.72 | 190.88 | 2,177,627 | -3.79(-1.95%) |
Jan 30, 2024 | 190.34 | 194.88 | 189.97 | 194.67 | 2,387,885 | +4.53(+2.38%) |
Jan 29, 2024 | 190.63 | 191.96 | 188.50 | 190.14 | 1,701,887 | +2.54(+1.36%) |
Jan 26, 2024 | 187.01 | 188.79 | 187.01 | 187.60 | 1,126,548 | +0.84(+0.45%) |
Jan 25, 2024 | 186.25 | 187.79 | 184.76 | 186.76 | 1,420,752 | +0.05(+0.03%) |
Jan 24, 2024 | 188.80 | 188.80 | 186.65 | 186.71 | 1,423,445 | -2.68(-1.42%) |
Jan 23, 2024 | 186.37 | 189.93 | 186.21 | 189.39 | 1,335,114 | +3.72(+2.00%) |
Jan 22, 2024 | 187.66 | 187.66 | 185.17 | 185.67 | 1,158,840 | -2.17(-1.16%) |
Jan 19, 2024 | 188.95 | 189.22 | 186.00 | 187.84 | 1,304,111 | -1.00(-0.53%) |
Jan 18, 2024 | 188.75 | 188.99 | 185.65 | 188.84 | 1,840,241 | -0.07(-0.04%) |
Jan 17, 2024 | 188.53 | 190.82 | 188.53 | 188.91 | 1,447,353 | +0.01(+0.01%) |
Jan 16, 2024 | 188.53 | 191.01 | 187.82 | 188.90 | 1,639,910 | +0.88(+0.47%) |
Jan 12, 2024 | 190.48 | 192.03 | 187.59 | 188.02 | 1,652,598 | +0.23(+0.12%) |
Jan 11, 2024 | 186.52 | 188.04 | 184.93 | 187.79 | 1,302,807 | +0.76(+0.41%) |
Jan 10, 2024 | 190.60 | 191.91 | 186.95 | 187.03 | 1,634,011 | -3.40(-1.79%) |
Jan 09, 2024 | 188.40 | 190.50 | 187.14 | 190.44 | 1,454,128 | +1.62(+0.86%) |
Jan 08, 2024 | 185.12 | 188.89 | 185.12 | 188.82 | 1,673,535 | +3.76(+2.03%) |
Jan 05, 2024 | 187.41 | 188.17 | 184.41 | 185.06 | 1,255,159 | -2.82(-1.50%) |
Jan 04, 2024 | 189.02 | 192.96 | 187.72 | 187.88 | 1,951,781 | -1.32(-0.70%) |
Jan 03, 2024 | 189.86 | 191.68 | 188.74 | 189.21 | 2,403,002 | -0.19(-0.10%) |
Jan 02, 2024 | 182.98 | 189.59 | 182.90 | 189.39 | 2,390,989 | +5.51(+3.00%) |
Dec 29, 2023 | 181.54 | 184.21 | 181.26 | 183.88 | 1,613,931 | +2.30(+1.27%) |
Dec 28, 2023 | 180.59 | 182.24 | 180.40 | 181.58 | 1,137,781 | +0.19(+0.10%) |
Dec 27, 2023 | 180.65 | 181.50 | 180.39 | 181.39 | 872,013 | +0.51(+0.28%) |
Dec 26, 2023 | 179.80 | 181.45 | 179.07 | 180.88 | 712,881 | +0.87(+0.48%) |
Dec 22, 2023 | 179.25 | 181.26 | 179.02 | 180.01 | 1,231,913 | +1.50(+0.84%) |
Dec 21, 2023 | 177.28 | 178.56 | 176.36 | 178.51 | 1,344,667 | +1.46(+0.82%) |
Dec 20, 2023 | 179.01 | 180.25 | 176.90 | 177.05 | 1,656,482 | -2.99(-1.66%) |
Dec 19, 2023 | 179.98 | 180.99 | 179.22 | 180.04 | 1,674,033 | +0.29(+0.16%) |
Dec 18, 2023 | 179.88 | 181.61 | 178.78 | 179.76 | 1,825,409 | +0.54(+0.30%) |
Dec 15, 2023 | 181.40 | 182.64 | 178.98 | 179.21 | 3,581,674 | -4.44(-2.42%) |
Dec 14, 2023 | 186.60 | 187.09 | 182.07 | 183.65 | 1,995,697 | -2.55(-1.37%) |
Dec 13, 2023 | 182.38 | 186.36 | 181.84 | 186.20 | 1,298,461 | +4.04(+2.22%) |
Dec 12, 2023 | 184.18 | 184.19 | 181.68 | 182.15 | 1,372,964 | -1.57(-0.85%) |
Dec 11, 2023 | 183.64 | 184.43 | 182.53 | 183.72 | 1,215,484 | +0.53(+0.29%) |
Dec 08, 2023 | 185.91 | 186.05 | 181.97 | 183.19 | 1,526,089 | -3.27(-1.76%) |
Dec 07, 2023 | 186.61 | 188.99 | 184.93 | 186.46 | 1,524,153 | -0.14(-0.07%) |
Dec 06, 2023 | 184.60 | 187.49 | 184.60 | 186.60 | 986,664 | +1.25(+0.68%) |
Dec 05, 2023 | 188.19 | 188.58 | 184.53 | 185.35 | 965,432 | -2.65(-1.41%) |
Dec 04, 2023 | 188.03 | 189.85 | 187.04 | 188.00 | 1,038,537 | -0.35(-0.19%) |