Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 206.20 | 206.20 | 201.54 | 203.53 | 1,439 | -0.84(-0.41%) |
Feb 28, 2024 | 202.90 | 204.36 | 202.90 | 204.36 | 310 | -1.16(-0.56%) |
Feb 27, 2024 | 204.85 | 205.75 | 204.00 | 205.52 | 211 | -0.15(-0.07%) |
Feb 26, 2024 | 205.26 | 205.75 | 203.50 | 205.67 | 368 | +0.85(+0.41%) |
Feb 23, 2024 | 205.15 | 205.15 | 202.94 | 204.82 | 439 | +4.34(+2.17%) |
Feb 22, 2024 | 199.65 | 200.47 | 198.08 | 200.47 | 519 | +0.31(+0.15%) |
Feb 21, 2024 | 199.95 | 200.85 | 198.61 | 200.17 | 517 | -2.65(-1.31%) |
Feb 20, 2024 | 199.78 | 202.82 | 199.15 | 202.82 | 715 | +19.08(+10.38%) |
Feb 16, 2024 | 182.81 | 183.74 | 181.34 | 183.74 | 959 | +1.38(+0.76%) |
Feb 15, 2024 | 179.25 | 183.15 | 179.25 | 182.36 | 926 | +1.29(+0.71%) |
Feb 14, 2024 | 181.62 | 182.46 | 181.00 | 181.07 | 5,454 | +1.29(+0.72%) |
Feb 13, 2024 | 179.73 | 180.25 | 178.75 | 179.78 | 459 | -1.66(-0.91%) |
Feb 12, 2024 | 179.70 | 181.44 | 179.29 | 181.44 | 585 | +0.36(+0.20%) |
Feb 09, 2024 | 180.56 | 182.00 | 178.75 | 181.09 | 899 | +0.67(+0.37%) |
Feb 08, 2024 | 183.45 | 183.45 | 180.41 | 180.41 | 251 | -3.27(-1.78%) |
Feb 07, 2024 | 184.05 | 184.45 | 183.50 | 183.69 | 357 | -0.64(-0.35%) |
Feb 06, 2024 | 183.60 | 184.32 | 183.54 | 184.32 | 462 | +3.83(+2.12%) |
Feb 05, 2024 | 182.48 | 182.48 | 179.40 | 180.50 | 321 | -4.68(-2.53%) |
Feb 02, 2024 | 185.06 | 185.24 | 183.50 | 185.18 | 191 | -3.10(-1.65%) |
Feb 01, 2024 | 187.95 | 188.28 | 186.78 | 188.28 | 368 | -0.03(-0.02%) |
Jan 31, 2024 | 191.11 | 191.11 | 188.00 | 188.31 | 505 | +1.19(+0.64%) |
Jan 30, 2024 | 189.58 | 189.58 | 187.12 | 187.12 | 210 | +0.31(+0.16%) |
Jan 29, 2024 | 186.07 | 186.82 | 185.50 | 186.82 | 330 | +0.86(+0.46%) |
Jan 26, 2024 | 188.66 | 188.66 | 183.63 | 185.96 | 180 | -0.38(-0.20%) |
Jan 25, 2024 | 186.74 | 187.50 | 185.72 | 186.34 | 318 | -2.14(-1.14%) |
Jan 24, 2024 | 188.26 | 190.52 | 187.88 | 188.47 | 476 | +3.90(+2.11%) |
Jan 23, 2024 | 186.32 | 186.32 | 182.50 | 184.57 | 565 | -2.64(-1.41%) |
Jan 22, 2024 | 188.25 | 188.25 | 186.25 | 187.21 | 347 | -1.29(-0.69%) |
Jan 19, 2024 | 188.88 | 188.88 | 187.89 | 188.50 | 885 | -1.68(-0.88%) |
Jan 18, 2024 | 189.93 | 190.19 | 188.95 | 190.19 | 2,326 | +1.74(+0.92%) |
Jan 17, 2024 | 188.50 | 190.41 | 187.00 | 188.45 | 856 | -1.84(-0.97%) |
Jan 16, 2024 | 192.39 | 191.96 | 190.13 | 190.29 | 282 | -1.89(-0.98%) |
Jan 12, 2024 | 192.00 | 192.29 | 192.00 | 192.18 | 200 | +1.81(+0.95%) |
Jan 11, 2024 | 190.22 | 190.56 | 188.74 | 190.38 | 1,458 | +2.78(+1.48%) |
Jan 10, 2024 | 186.79 | 188.83 | 186.79 | 187.59 | 466 | +0.90(+0.48%) |
Jan 09, 2024 | 186.57 | 186.69 | 186.57 | 186.69 | 225 | -0.94(-0.50%) |
Jan 08, 2024 | 189.44 | 189.96 | 187.37 | 187.64 | 635 | +0.42(+0.22%) |
Jan 05, 2024 | 186.47 | 188.72 | 186.40 | 187.22 | 248 | -2.96(-1.55%) |
Jan 04, 2024 | 187.51 | 190.19 | 187.51 | 190.18 | 227 | +1.42(+0.75%) |
Jan 03, 2024 | 187.57 | 189.53 | 186.61 | 188.76 | 1,103 | -2.61(-1.36%) |
Jan 02, 2024 | 190.99 | 191.74 | 189.50 | 191.37 | 285 | -3.44(-1.76%) |
Dec 29, 2023 | 197.34 | 197.34 | 192.82 | 194.81 | 195 | -0.08(-0.04%) |
Dec 28, 2023 | 197.94 | 197.94 | 194.88 | 194.88 | 326 | -1.30(-0.66%) |
Dec 27, 2023 | 198.33 | 198.33 | 196.19 | 196.19 | 376 | -0.16(-0.08%) |
Dec 26, 2023 | 195.50 | 196.35 | 195.50 | 196.35 | 261 | +1.99(+1.02%) |
Dec 22, 2023 | 193.85 | 195.91 | 193.85 | 194.36 | 787 | +0.44(+0.22%) |
Dec 21, 2023 | 194.75 | 194.75 | 193.75 | 193.93 | 224 | +0.33(+0.17%) |
Dec 20, 2023 | 194.19 | 196.12 | 192.18 | 193.60 | 500 | +0.06(+0.03%) |
Dec 19, 2023 | 196.00 | 196.00 | 191.72 | 193.53 | 452 | +1.57(+0.82%) |
Dec 18, 2023 | 192.37 | 193.20 | 191.86 | 191.97 | 3,678 | -0.26(-0.14%) |
Dec 15, 2023 | 192.53 | 194.31 | 191.00 | 192.23 | 306 | +0.06(+0.03%) |
Dec 14, 2023 | 192.10 | 192.22 | 190.00 | 192.17 | 482 | -3.68(-1.88%) |
Dec 13, 2023 | 195.75 | 196.09 | 192.23 | 195.84 | 732 | +2.47(+1.28%) |
Dec 12, 2023 | 192.27 | 193.40 | 190.82 | 193.37 | 913 | +3.57(+1.88%) |
Dec 11, 2023 | 189.55 | 190.56 | 188.80 | 189.80 | 24,911 | +0.73(+0.38%) |
Dec 08, 2023 | 188.05 | 189.07 | 187.66 | 189.07 | 218 | +2.07(+1.11%) |
Dec 07, 2023 | 186.45 | 187.88 | 186.45 | 187.00 | 632 | +1.34(+0.72%) |
Dec 06, 2023 | 185.60 | 186.56 | 185.60 | 185.66 | 368 | -2.58(-1.37%) |
Dec 05, 2023 | 187.85 | 188.26 | 186.50 | 188.24 | 522 | +1.77(+0.95%) |
Dec 04, 2023 | 187.06 | 187.31 | 184.80 | 186.47 | 262 | -1.79(-0.95%) |