Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 181.17 | 190.45 | 180.68 | 188.28 | 42,256,240 | -41.72(-18.14%) |
Feb 28, 2024 | 230.75 | 233.88 | 226.56 | 230.00 | 18,678,334 | -4.03(-1.72%) |
Feb 27, 2024 | 233.00 | 235.66 | 231.09 | 234.03 | 4,797,344 | +3.10(+1.34%) |
Feb 26, 2024 | 229.33 | 233.36 | 226.65 | 230.93 | 4,814,902 | +1.59(+0.69%) |
Feb 23, 2024 | 234.28 | 234.83 | 227.04 | 229.34 | 4,527,977 | +3.72(+1.65%) |
Feb 22, 2024 | 224.14 | 227.68 | 219.51 | 225.62 | 5,845,279 | +9.41(+4.35%) |
Feb 21, 2024 | 215.00 | 217.20 | 211.68 | 216.21 | 3,584,729 | -3.87(-1.76%) |
Feb 20, 2024 | 226.03 | 226.69 | 215.59 | 220.08 | 6,021,583 | -10.23(-4.44%) |
Feb 16, 2024 | 230.65 | 234.81 | 228.60 | 230.31 | 3,604,072 | -2.09(-0.90%) |
Feb 15, 2024 | 235.00 | 236.33 | 229.10 | 232.40 | 3,614,668 | -3.60(-1.53%) |
Feb 14, 2024 | 230.00 | 236.24 | 227.18 | 236.00 | 3,735,302 | +8.43(+3.70%) |
Feb 13, 2024 | 223.06 | 231.02 | 220.50 | 227.57 | 4,847,496 | -4.59(-1.98%) |
Feb 12, 2024 | 231.00 | 237.72 | 229.07 | 232.16 | 5,379,645 | -1.12(-0.48%) |
Feb 09, 2024 | 228.30 | 235.00 | 228.13 | 233.28 | 8,263,403 | +10.38(+4.66%) |
Feb 08, 2024 | 219.30 | 226.29 | 218.30 | 222.90 | 6,109,644 | +4.67(+2.14%) |
Feb 07, 2024 | 214.01 | 219.40 | 212.75 | 218.23 | 3,915,082 | +4.55(+2.13%) |
Feb 06, 2024 | 217.50 | 218.50 | 208.50 | 213.68 | 5,153,307 | -1.92(-0.89%) |
Feb 05, 2024 | 217.11 | 220.67 | 210.54 | 215.60 | 5,542,274 | -3.16(-1.44%) |
Feb 02, 2024 | 208.64 | 219.74 | 204.05 | 218.76 | 11,911,531 | +18.82(+9.41%) |
Feb 01, 2024 | 197.00 | 200.33 | 195.34 | 199.94 | 3,242,590 | +4.30(+2.20%) |
Jan 31, 2024 | 201.50 | 203.29 | 194.87 | 195.64 | 6,281,462 | -10.61(-5.14%) |
Jan 30, 2024 | 208.64 | 209.98 | 204.81 | 206.25 | 4,393,983 | -3.29(-1.57%) |
Jan 29, 2024 | 201.91 | 210.26 | 201.40 | 209.54 | 5,284,018 | +7.03(+3.47%) |
Jan 26, 2024 | 203.75 | 205.49 | 201.20 | 202.51 | 3,799,065 | -3.50(-1.70%) |
Jan 25, 2024 | 205.36 | 209.47 | 202.75 | 206.01 | 4,794,830 | +2.20(+1.08%) |
Jan 24, 2024 | 209.18 | 211.65 | 203.49 | 203.81 | 8,120,305 | -1.77(-0.86%) |
Jan 23, 2024 | 200.00 | 205.97 | 197.59 | 205.58 | 8,792,576 | +6.50(+3.27%) |
Jan 22, 2024 | 196.75 | 202.32 | 196.51 | 199.08 | 6,467,545 | +5.96(+3.09%) |
Jan 19, 2024 | 187.59 | 193.14 | 186.72 | 193.12 | 4,523,272 | +6.51(+3.49%) |
Jan 18, 2024 | 190.77 | 191.54 | 184.39 | 186.61 | 5,103,336 | -1.51(-0.80%) |
Jan 17, 2024 | 185.77 | 188.14 | 182.53 | 188.12 | 3,750,718 | +0.10(+0.05%) |
Jan 16, 2024 | 190.00 | 191.21 | 186.57 | 188.02 | 4,831,273 | -3.24(-1.69%) |
Jan 12, 2024 | 190.00 | 196.08 | 189.22 | 191.26 | 4,993,454 | -4.36(-2.23%) |
Jan 11, 2024 | 199.20 | 201.60 | 195.53 | 195.62 | 5,006,834 | -1.78(-0.90%) |
Jan 10, 2024 | 197.28 | 200.54 | 194.65 | 197.40 | 4,177,123 | +0.50(+0.25%) |
Jan 09, 2024 | 195.65 | 198.17 | 194.75 | 196.90 | 3,203,030 | +0.55(+0.28%) |
Jan 08, 2024 | 190.77 | 196.90 | 190.77 | 196.35 | 4,560,190 | +7.23(+3.82%) |
Jan 05, 2024 | 184.57 | 191.41 | 184.57 | 189.12 | 5,269,784 | +5.40(+2.94%) |
Jan 04, 2024 | 182.29 | 187.15 | 180.95 | 183.72 | 4,266,302 | -0.49(-0.27%) |
Jan 03, 2024 | 185.00 | 187.35 | 183.01 | 184.21 | 4,289,798 | -4.91(-2.60%) |
Jan 02, 2024 | 195.00 | 196.23 | 187.53 | 189.12 | 5,168,705 | -9.88(-4.96%) |
Dec 29, 2023 | 200.00 | 201.85 | 198.34 | 199.00 | 3,598,231 | -2.23(-1.11%) |
Dec 28, 2023 | 198.78 | 201.74 | 197.70 | 201.23 | 3,821,936 | +2.52(+1.27%) |
Dec 27, 2023 | 200.00 | 200.97 | 197.04 | 198.71 | 4,954,826 | +0.15(+0.08%) |
Dec 26, 2023 | 195.90 | 199.32 | 193.80 | 198.56 | 3,638,163 | +2.89(+1.48%) |
Dec 22, 2023 | 197.02 | 198.02 | 194.10 | 195.67 | 2,448,828 | -1.12(-0.57%) |
Dec 21, 2023 | 195.50 | 196.95 | 193.74 | 196.79 | 4,211,053 | +2.51(+1.29%) |
Dec 20, 2023 | 198.12 | 199.74 | 194.13 | 194.28 | 3,215,703 | -4.74(-2.38%) |
Dec 19, 2023 | 200.00 | 200.87 | 198.34 | 199.02 | 2,961,109 | +0.05(+0.03%) |
Dec 18, 2023 | 198.10 | 200.01 | 196.55 | 198.97 | 3,460,312 | -0.04(-0.02%) |
Dec 15, 2023 | 198.00 | 200.85 | 197.10 | 199.01 | 6,297,058 | -1.85(-0.92%) |
Dec 14, 2023 | 198.57 | 202.83 | 196.11 | 200.86 | 7,933,272 | +4.31(+2.19%) |
Dec 13, 2023 | 195.00 | 197.43 | 191.26 | 196.55 | 5,319,621 | +3.06(+1.58%) |
Dec 12, 2023 | 190.84 | 194.21 | 189.69 | 193.49 | 3,820,716 | +0.50(+0.26%) |
Dec 11, 2023 | 188.51 | 196.66 | 187.77 | 192.99 | 7,342,632 | +2.32(+1.22%) |
Dec 08, 2023 | 187.00 | 191.64 | 185.80 | 190.67 | 5,294,969 | +3.36(+1.79%) |
Dec 07, 2023 | 184.61 | 188.78 | 183.03 | 187.31 | 4,822,170 | +2.84(+1.54%) |
Dec 06, 2023 | 187.41 | 190.62 | 184.40 | 184.47 | 5,355,993 | -1.69(-0.91%) |
Dec 05, 2023 | 186.53 | 188.52 | 184.08 | 186.16 | 4,053,525 | -2.14(-1.14%) |
Dec 04, 2023 | 184.81 | 191.00 | 183.61 | 188.30 | 8,520,574 | +2.33(+1.25%) |