Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 204.66 | 205.52 | 202.01 | 203.21 | 40,450,608 | +1.41(+0.70%) |
Feb 28, 2024 | 201.93 | 203.34 | 201.36 | 201.81 | 30,162,820 | -1.68(-0.82%) |
Feb 27, 2024 | 202.57 | 203.70 | 202.02 | 203.48 | 32,357,918 | +2.84(+1.42%) |
Feb 26, 2024 | 199.18 | 201.13 | 198.65 | 200.64 | 29,110,460 | +1.26(+0.63%) |
Feb 23, 2024 | 199.09 | 200.62 | 198.06 | 199.38 | 38,022,368 | +0.45(+0.23%) |
Feb 22, 2024 | 198.15 | 199.58 | 197.30 | 198.94 | 38,162,520 | +1.50(+0.76%) |
Feb 21, 2024 | 197.16 | 197.85 | 195.89 | 197.44 | 28,801,398 | -0.94(-0.47%) |
Feb 20, 2024 | 198.65 | 199.21 | 197.51 | 198.38 | 30,547,922 | -2.77(-1.38%) |
Feb 16, 2024 | 201.61 | 203.18 | 200.58 | 201.15 | 48,489,904 | -2.77(-1.36%) |
Feb 15, 2024 | 200.48 | 204.25 | 200.21 | 203.92 | 44,946,640 | +5.30(+2.67%) |
Feb 14, 2024 | 197.18 | 199.28 | 195.73 | 198.63 | 43,965,840 | +4.51(+2.32%) |
Feb 13, 2024 | 195.72 | 197.13 | 192.57 | 194.12 | 88,572,152 | -8.33(-4.11%) |
Feb 12, 2024 | 199.36 | 203.03 | 199.33 | 202.45 | 43,313,028 | +3.61(+1.82%) |
Feb 09, 2024 | 196.42 | 199.04 | 195.95 | 198.84 | 46,224,200 | +3.18(+1.63%) |
Feb 08, 2024 | 192.87 | 195.87 | 192.22 | 195.65 | 35,429,668 | +2.92(+1.52%) |
Feb 07, 2024 | 193.58 | 193.66 | 191.55 | 192.73 | 32,013,600 | -0.45(-0.23%) |
Feb 06, 2024 | 191.21 | 193.31 | 190.54 | 193.18 | 34,863,840 | +1.72(+0.90%) |
Feb 05, 2024 | 191.98 | 192.62 | 189.58 | 191.45 | 39,823,336 | -2.46(-1.27%) |
Feb 02, 2024 | 192.75 | 195.00 | 191.90 | 193.92 | 53,224,968 | -1.03(-0.53%) |
Feb 01, 2024 | 193.82 | 195.24 | 191.04 | 194.94 | 59,879,044 | +2.55(+1.33%) |
Jan 31, 2024 | 196.71 | 198.44 | 192.22 | 192.39 | 68,412,304 | -4.82(-2.44%) |
Jan 30, 2024 | 197.89 | 198.43 | 196.60 | 197.21 | 33,068,594 | -1.70(-0.85%) |
Jan 29, 2024 | 195.66 | 198.91 | 194.60 | 198.91 | 29,161,932 | +3.42(+1.75%) |
Jan 26, 2024 | 196.39 | 197.39 | 194.88 | 195.48 | 33,563,684 | +0.01(+0.01%) |
Jan 25, 2024 | 196.60 | 197.16 | 193.92 | 195.47 | 37,699,560 | +1.61(+0.83%) |
Jan 24, 2024 | 197.88 | 197.96 | 193.63 | 193.87 | 41,399,580 | -1.61(-0.82%) |
Jan 23, 2024 | 197.72 | 198.09 | 194.49 | 195.47 | 43,310,924 | -0.57(-0.29%) |
Jan 22, 2024 | 193.66 | 196.32 | 193.60 | 196.04 | 42,247,828 | +4.10(+2.14%) |
Jan 19, 2024 | 190.81 | 192.36 | 188.75 | 191.94 | 64,044,728 | +1.83(+0.96%) |
Jan 18, 2024 | 190.23 | 190.69 | 187.73 | 190.12 | 41,789,164 | +1.12(+0.59%) |
Jan 17, 2024 | 187.65 | 189.45 | 187.05 | 189.00 | 38,013,720 | -1.36(-0.71%) |
Jan 16, 2024 | 191.23 | 192.77 | 189.63 | 190.36 | 42,254,152 | -2.38(-1.24%) |
Jan 12, 2024 | 195.39 | 196.60 | 192.15 | 192.74 | 43,277,256 | -0.32(-0.17%) |
Jan 11, 2024 | 194.01 | 194.25 | 190.81 | 193.06 | 49,173,156 | -1.53(-0.78%) |
Jan 10, 2024 | 194.25 | 194.88 | 192.59 | 194.59 | 35,292,272 | +0.11(+0.06%) |
Jan 09, 2024 | 193.86 | 195.27 | 192.83 | 194.48 | 29,018,828 | -1.76(-0.89%) |
Jan 08, 2024 | 192.80 | 196.47 | 191.77 | 196.23 | 31,538,418 | +3.47(+1.80%) |
Jan 05, 2024 | 192.20 | 194.97 | 191.80 | 192.76 | 41,068,996 | -0.57(-0.29%) |
Jan 04, 2024 | 193.57 | 195.00 | 193.20 | 193.33 | 43,264,176 | -0.38(-0.20%) |
Jan 03, 2024 | 196.90 | 197.17 | 193.29 | 193.71 | 57,712,812 | -5.31(-2.67%) |
Jan 02, 2024 | 198.90 | 201.11 | 197.94 | 199.01 | 44,405,652 | -1.19(-0.59%) |
Dec 29, 2023 | 202.97 | 203.51 | 200.20 | 200.20 | 45,745,484 | -3.32(-1.63%) |
Dec 28, 2023 | 203.27 | 204.65 | 202.76 | 203.52 | 28,976,208 | -0.78(-0.38%) |
Dec 27, 2023 | 203.92 | 204.97 | 202.88 | 204.30 | 36,143,972 | +0.72(+0.35%) |
Dec 26, 2023 | 201.70 | 204.04 | 201.18 | 203.58 | 26,886,216 | +2.61(+1.30%) |
Dec 22, 2023 | 200.37 | 202.30 | 199.68 | 200.97 | 39,273,336 | +1.86(+0.93%) |
Dec 21, 2023 | 198.00 | 199.31 | 197.02 | 199.11 | 39,694,724 | +3.33(+1.70%) |
Dec 20, 2023 | 199.35 | 201.66 | 195.66 | 195.78 | 64,447,144 | -3.91(-1.96%) |
Dec 19, 2023 | 197.25 | 200.06 | 196.80 | 199.69 | 52,779,564 | +3.80(+1.94%) |
Dec 18, 2023 | 196.74 | 197.54 | 195.47 | 195.89 | 46,373,448 | +0.07(+0.04%) |
Dec 15, 2023 | 197.72 | 198.32 | 194.74 | 195.82 | 75,918,080 | -1.66(-0.84%) |
Dec 14, 2023 | 195.65 | 198.80 | 195.27 | 197.48 | 83,780,864 | +5.35(+2.78%) |
Dec 13, 2023 | 185.94 | 192.44 | 184.52 | 192.14 | 70,512,352 | +6.29(+3.39%) |
Dec 12, 2023 | 185.81 | 186.50 | 184.19 | 185.84 | 32,276,830 | -0.19(-0.10%) |
Dec 11, 2023 | 185.53 | 186.46 | 184.74 | 186.03 | 29,383,818 | +0.39(+0.21%) |
Dec 08, 2023 | 184.01 | 186.59 | 183.72 | 185.65 | 36,546,756 | +1.40(+0.76%) |
Dec 07, 2023 | 183.19 | 184.41 | 182.27 | 184.25 | 32,839,256 | +1.32(+0.72%) |
Dec 06, 2023 | 184.55 | 186.76 | 182.66 | 182.92 | 43,845,764 | -0.33(-0.18%) |
Dec 05, 2023 | 184.90 | 184.90 | 182.84 | 183.25 | 37,008,912 | -2.48(-1.34%) |
Dec 04, 2023 | 183.09 | 185.84 | 182.88 | 185.74 | 45,084,660 | +1.97(+1.07%) |