Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 181.27 | 182.57 | 179.53 | 180.75 | 136,895,920 | -0.67(-0.37%) |
Feb 28, 2024 | 182.51 | 183.12 | 180.13 | 181.42 | 48,900,516 | -1.21(-0.66%) |
Feb 27, 2024 | 181.10 | 183.92 | 179.56 | 182.63 | 54,255,736 | +1.47(+0.81%) |
Feb 26, 2024 | 182.24 | 182.76 | 180.65 | 181.16 | 40,826,000 | -1.36(-0.75%) |
Feb 23, 2024 | 185.01 | 185.04 | 182.23 | 182.52 | 45,122,940 | -1.85(-1.00%) |
Feb 22, 2024 | 183.48 | 184.96 | 182.46 | 184.37 | 52,257,776 | +2.05(+1.12%) |
Feb 21, 2024 | 181.94 | 182.89 | 180.66 | 182.32 | 41,373,896 | +0.76(+0.42%) |
Feb 20, 2024 | 181.79 | 182.43 | 180.00 | 181.56 | 53,618,944 | -0.75(-0.41%) |
Feb 16, 2024 | 183.42 | 184.85 | 181.66 | 182.31 | 49,933,720 | -1.55(-0.84%) |
Feb 15, 2024 | 183.55 | 184.49 | 181.35 | 183.86 | 65,323,216 | -0.29(-0.16%) |
Feb 14, 2024 | 185.32 | 185.53 | 182.44 | 184.15 | 54,704,736 | -0.81(-0.44%) |
Feb 13, 2024 | 185.77 | 186.21 | 183.51 | 184.96 | 56,502,136 | -2.19(-1.17%) |
Feb 12, 2024 | 188.41 | 188.67 | 186.79 | 187.15 | 41,743,944 | -1.70(-0.90%) |
Feb 09, 2024 | 188.65 | 189.99 | 188.00 | 188.85 | 45,155,216 | +0.77(+0.41%) |
Feb 08, 2024 | 189.14 | 189.29 | 187.11 | 188.08 | 40,982,148 | -1.09(-0.58%) |
Feb 07, 2024 | 190.40 | 190.81 | 188.37 | 189.17 | 53,474,192 | +0.11(+0.06%) |
Feb 06, 2024 | 186.62 | 189.07 | 186.53 | 189.06 | 43,366,632 | +1.62(+0.86%) |
Feb 05, 2024 | 187.91 | 189.01 | 185.60 | 187.44 | 69,666,632 | +1.83(+0.98%) |
Feb 02, 2024 | 179.63 | 187.09 | 179.02 | 185.61 | 102,682,800 | -1.01(-0.54%) |
Feb 01, 2024 | 183.76 | 186.71 | 183.59 | 186.62 | 64,162,464 | +2.46(+1.33%) |
Jan 31, 2024 | 186.80 | 186.86 | 184.12 | 184.16 | 55,543,352 | -3.64(-1.94%) |
Jan 30, 2024 | 190.70 | 191.56 | 187.23 | 187.80 | 55,866,472 | -3.69(-1.92%) |
Jan 29, 2024 | 191.76 | 191.96 | 189.34 | 191.49 | 47,105,696 | -0.69(-0.36%) |
Jan 26, 2024 | 194.02 | 194.51 | 191.69 | 192.18 | 44,700,984 | -1.75(-0.90%) |
Jan 25, 2024 | 194.97 | 196.02 | 192.87 | 193.92 | 54,804,200 | -0.33(-0.17%) |
Jan 24, 2024 | 195.17 | 196.13 | 194.09 | 194.25 | 53,648,576 | -0.68(-0.35%) |
Jan 23, 2024 | 194.77 | 195.50 | 193.58 | 194.93 | 42,520,584 | +1.29(+0.67%) |
Jan 22, 2024 | 192.06 | 195.08 | 192.01 | 193.64 | 60,183,052 | +2.31(+1.21%) |
Jan 19, 2024 | 189.09 | 191.71 | 188.58 | 191.34 | 68,990,912 | +2.95(+1.56%) |
Jan 18, 2024 | 185.85 | 188.90 | 185.59 | 188.39 | 78,059,352 | +5.94(+3.26%) |
Jan 17, 2024 | 181.04 | 182.70 | 180.07 | 182.45 | 47,341,616 | -0.95(-0.52%) |
Jan 16, 2024 | 181.93 | 184.03 | 180.70 | 183.40 | 65,908,852 | -2.29(-1.23%) |
Jan 12, 2024 | 185.82 | 186.50 | 184.95 | 185.68 | 40,605,812 | +0.33(+0.18%) |
Jan 11, 2024 | 186.30 | 186.81 | 183.39 | 185.35 | 49,148,460 | -0.60(-0.32%) |
Jan 10, 2024 | 184.12 | 186.16 | 183.69 | 185.95 | 46,792,672 | +1.05(+0.57%) |
Jan 09, 2024 | 183.69 | 184.91 | 182.50 | 184.90 | 42,861,536 | -0.42(-0.23%) |
Jan 08, 2024 | 181.86 | 185.36 | 181.27 | 185.32 | 59,164,040 | +4.38(+2.42%) |
Jan 05, 2024 | 181.76 | 182.53 | 179.94 | 180.95 | 62,824,732 | -0.73(-0.40%) |
Jan 04, 2024 | 181.92 | 182.85 | 180.65 | 181.68 | 72,013,944 | -2.34(-1.27%) |
Jan 03, 2024 | 183.99 | 185.64 | 183.20 | 184.01 | 58,447,180 | -1.39(-0.75%) |
Jan 02, 2024 | 186.91 | 188.20 | 183.65 | 185.40 | 82,498,592 | -6.88(-3.58%) |
Dec 29, 2023 | 193.65 | 194.15 | 191.48 | 192.28 | 42,726,604 | -1.05(-0.54%) |
Dec 28, 2023 | 193.89 | 194.41 | 192.92 | 193.33 | 34,058,352 | +0.43(+0.22%) |
Dec 27, 2023 | 192.25 | 193.25 | 190.85 | 192.90 | 48,125,284 | +0.10(+0.05%) |
Dec 26, 2023 | 193.36 | 193.64 | 192.58 | 192.80 | 28,925,470 | -0.55(-0.28%) |
Dec 22, 2023 | 194.93 | 195.16 | 192.72 | 193.35 | 37,196,980 | -1.08(-0.55%) |
Dec 21, 2023 | 195.85 | 196.83 | 193.25 | 194.43 | 46,504,876 | -0.15(-0.08%) |
Dec 20, 2023 | 196.65 | 197.43 | 194.58 | 194.58 | 52,318,120 | -2.11(-1.07%) |
Dec 19, 2023 | 195.91 | 196.70 | 195.64 | 196.69 | 40,710,996 | +1.05(+0.54%) |
Dec 18, 2023 | 195.84 | 196.38 | 194.14 | 195.64 | 58,702,316 | -1.68(-0.85%) |
Dec 15, 2023 | 197.28 | 198.15 | 196.75 | 197.32 | 128,932,256 | -0.54(-0.27%) |
Dec 14, 2023 | 197.77 | 199.37 | 195.91 | 197.86 | 66,872,968 | +0.15(+0.08%) |
Dec 13, 2023 | 194.84 | 197.75 | 194.60 | 197.71 | 69,822,152 | +3.25(+1.67%) |
Dec 12, 2023 | 192.83 | 194.47 | 191.48 | 194.46 | 52,850,720 | +1.53(+0.79%) |
Dec 11, 2023 | 192.86 | 193.24 | 191.18 | 192.93 | 60,982,156 | -2.53(-1.29%) |
Dec 08, 2023 | 193.95 | 195.74 | 193.42 | 195.46 | 53,476,504 | +1.44(+0.74%) |
Dec 07, 2023 | 193.38 | 194.75 | 193.34 | 194.02 | 47,498,676 | +1.95(+1.01%) |
Dec 06, 2023 | 194.20 | 194.51 | 191.87 | 192.07 | 41,112,672 | -1.10(-0.57%) |
Dec 05, 2023 | 189.97 | 194.15 | 189.94 | 193.17 | 66,460,248 | +3.99(+2.11%) |
Dec 04, 2023 | 189.74 | 189.81 | 187.21 | 189.19 | 44,070,024 | -1.81(-0.95%) |