Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 189.64 | 189.92 | 189.23 | 189.31 | 6,846,315 | +0.97(+0.52%) |
Feb 28, 2024 | 188.34 | 188.52 | 188.03 | 188.34 | 2,823,486 | +0.34(+0.18%) |
Feb 27, 2024 | 188.58 | 188.72 | 187.88 | 188.00 | 5,156,284 | -0.20(-0.11%) |
Feb 26, 2024 | 187.79 | 188.36 | 187.53 | 188.20 | 4,529,171 | -0.42(-0.22%) |
Feb 23, 2024 | 187.56 | 189.18 | 187.46 | 188.62 | 6,827,280 | +1.06(+0.57%) |
Feb 22, 2024 | 187.56 | 187.64 | 187.05 | 187.56 | 4,564,154 | +0.08(+0.04%) |
Feb 21, 2024 | 187.88 | 188.04 | 187.10 | 187.48 | 5,789,213 | +0.01(+0.01%) |
Feb 20, 2024 | 187.96 | 188.03 | 187.40 | 187.47 | 5,531,108 | +1.13(+0.61%) |
Feb 16, 2024 | 185.08 | 186.67 | 184.84 | 186.34 | 6,518,542 | +0.68(+0.37%) |
Feb 15, 2024 | 185.60 | 186.02 | 185.09 | 185.66 | 6,226,921 | +1.24(+0.67%) |
Feb 14, 2024 | 184.27 | 184.88 | 183.78 | 184.42 | 7,029,874 | -0.11(-0.06%) |
Feb 13, 2024 | 185.35 | 185.38 | 184.33 | 184.53 | 9,548,645 | -2.58(-1.38%) |
Feb 12, 2024 | 186.60 | 187.27 | 186.36 | 187.11 | 4,705,217 | -0.49(-0.26%) |
Feb 09, 2024 | 187.56 | 187.77 | 187.14 | 187.60 | 4,412,736 | -0.73(-0.39%) |
Feb 08, 2024 | 187.91 | 188.53 | 187.82 | 188.33 | 3,873,387 | -0.17(-0.09%) |
Feb 07, 2024 | 188.45 | 189.39 | 188.28 | 188.50 | 7,170,164 | -0.05(-0.03%) |
Feb 06, 2024 | 187.94 | 188.85 | 187.74 | 188.55 | 4,865,400 | +0.98(+0.52%) |
Feb 05, 2024 | 186.88 | 187.82 | 186.70 | 187.57 | 5,436,258 | -1.04(-0.55%) |
Feb 02, 2024 | 188.07 | 188.87 | 187.85 | 188.61 | 7,337,600 | -1.80(-0.95%) |
Feb 01, 2024 | 189.71 | 191.36 | 188.99 | 190.41 | 10,276,510 | +1.96(+1.04%) |
Jan 31, 2024 | 189.37 | 190.46 | 188.13 | 188.45 | 7,836,282 | -0.14(-0.07%) |
Jan 30, 2024 | 189.70 | 189.83 | 187.97 | 188.59 | 4,974,342 | +0.26(+0.14%) |
Jan 29, 2024 | 188.31 | 188.54 | 187.19 | 188.33 | 5,628,061 | +1.32(+0.71%) |
Jan 26, 2024 | 187.27 | 187.38 | 186.76 | 187.01 | 5,264,775 | -0.13(-0.07%) |
Jan 25, 2024 | 187.34 | 187.64 | 186.46 | 187.14 | 4,647,762 | +0.74(+0.40%) |
Jan 24, 2024 | 188.33 | 188.37 | 186.32 | 186.40 | 5,990,837 | -1.55(-0.82%) |
Jan 23, 2024 | 187.45 | 188.15 | 187.28 | 187.95 | 5,188,286 | +0.73(+0.39%) |
Jan 22, 2024 | 187.23 | 187.76 | 186.85 | 187.22 | 4,368,351 | -0.71(-0.38%) |
Jan 19, 2024 | 188.26 | 188.30 | 187.44 | 187.93 | 5,719,672 | +0.56(+0.30%) |
Jan 18, 2024 | 186.36 | 187.40 | 186.30 | 187.37 | 4,684,000 | +1.53(+0.82%) |
Jan 17, 2024 | 187.31 | 187.42 | 185.45 | 185.84 | 8,675,356 | -2.07(-1.10%) |
Jan 16, 2024 | 189.15 | 189.26 | 187.54 | 187.91 | 6,546,875 | -1.80(-0.95%) |
Jan 12, 2024 | 190.67 | 191.08 | 189.16 | 189.71 | 6,833,693 | +1.84(+0.98%) |
Jan 11, 2024 | 188.02 | 188.55 | 186.56 | 187.87 | 6,819,531 | +0.37(+0.20%) |
Jan 10, 2024 | 188.14 | 188.44 | 187.21 | 187.50 | 4,489,005 | -0.43(-0.23%) |
Jan 09, 2024 | 188.68 | 188.78 | 187.73 | 187.93 | 4,435,372 | +0.06(+0.03%) |
Jan 08, 2024 | 187.21 | 188.74 | 178.28 | 187.87 | 6,213,782 | -1.48(-0.78%) |
Jan 05, 2024 | 189.68 | 191.26 | 189.08 | 189.35 | 7,481,883 | +0.03(+0.02%) |
Jan 04, 2024 | 189.08 | 189.75 | 188.69 | 189.32 | 4,404,452 | +0.19(+0.10%) |
Jan 03, 2024 | 188.77 | 189.86 | 188.16 | 189.13 | 8,655,851 | -1.59(-0.83%) |
Jan 02, 2024 | 191.44 | 191.89 | 190.50 | 190.72 | 6,021,245 | -0.45(-0.24%) |
Dec 29, 2023 | 190.99 | 191.64 | 190.74 | 191.17 | 4,612,379 | -0.30(-0.16%) |
Dec 28, 2023 | 192.34 | 192.89 | 191.44 | 191.47 | 6,167,003 | -1.12(-0.58%) |
Dec 27, 2023 | 191.77 | 193.18 | 191.54 | 192.59 | 5,760,998 | +0.87(+0.45%) |
Dec 26, 2023 | 190.97 | 191.74 | 190.40 | 191.72 | 4,498,352 | +1.45(+0.76%) |
Dec 22, 2023 | 191.60 | 191.88 | 190.07 | 190.27 | 7,176,403 | +0.84(+0.44%) |
Dec 21, 2023 | 189.21 | 189.62 | 188.75 | 189.43 | 4,610,193 | +1.33(+0.71%) |
Dec 20, 2023 | 188.69 | 188.96 | 188.09 | 188.10 | 5,907,162 | -1.03(-0.54%) |
Dec 19, 2023 | 188.23 | 189.72 | 188.13 | 189.13 | 6,022,402 | +1.28(+0.68%) |
Dec 18, 2023 | 187.50 | 188.49 | 187.24 | 187.85 | 5,456,259 | +0.85(+0.45%) |
Dec 15, 2023 | 188.52 | 188.96 | 186.82 | 187.00 | 8,324,904 | -1.73(-0.92%) |
Dec 14, 2023 | 188.87 | 189.82 | 188.08 | 188.73 | 9,103,657 | +1.10(+0.59%) |
Dec 13, 2023 | 183.82 | 187.66 | 183.38 | 187.63 | 10,608,236 | +4.14(+2.26%) |
Dec 12, 2023 | 183.84 | 183.98 | 183.26 | 183.49 | 5,052,077 | -0.10(-0.05%) |
Dec 11, 2023 | 184.50 | 184.53 | 183.15 | 183.59 | 9,312,081 | -2.05(-1.10%) |
Dec 08, 2023 | 185.93 | 186.78 | 184.90 | 185.64 | 7,883,204 | -2.51(-1.33%) |
Dec 07, 2023 | 188.45 | 188.59 | 187.26 | 188.15 | 5,799,673 | +0.31(+0.17%) |
Dec 06, 2023 | 188.32 | 188.46 | 187.50 | 187.84 | 5,760,386 | +0.69(+0.37%) |
Dec 05, 2023 | 187.55 | 187.88 | 186.30 | 187.15 | 7,022,898 | -0.71(-0.38%) |
Dec 04, 2023 | 189.60 | 190.38 | 187.26 | 187.86 | 18,438,858 | -4.15(-2.16%) |