Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 194.57 | 196.35 | 193.15 | 195.18 | 1,964,756 | +1.91(+0.99%) |
Feb 28, 2024 | 192.25 | 194.68 | 191.37 | 193.27 | 1,204,991 | +0.11(+0.06%) |
Feb 27, 2024 | 191.57 | 194.88 | 191.29 | 193.16 | 1,976,205 | +2.72(+1.43%) |
Feb 26, 2024 | 189.11 | 192.09 | 187.95 | 190.44 | 1,280,481 | +1.77(+0.94%) |
Feb 23, 2024 | 188.98 | 192.09 | 186.50 | 188.67 | 1,292,103 | +0.30(+0.16%) |
Feb 22, 2024 | 192.01 | 194.69 | 185.74 | 188.37 | 2,146,784 | +4.71(+2.56%) |
Feb 21, 2024 | 181.54 | 185.61 | 181.46 | 183.66 | 1,350,180 | +0.76(+0.42%) |
Feb 20, 2024 | 181.87 | 183.53 | 180.26 | 182.90 | 1,085,532 | -0.89(-0.48%) |
Feb 16, 2024 | 183.95 | 186.41 | 183.49 | 183.79 | 1,274,940 | -3.13(-1.67%) |
Feb 15, 2024 | 188.32 | 189.40 | 184.26 | 186.92 | 1,028,764 | +0.19(+0.10%) |
Feb 14, 2024 | 185.82 | 187.47 | 183.11 | 186.73 | 1,029,975 | +4.55(+2.50%) |
Feb 13, 2024 | 175.52 | 184.39 | 171.14 | 182.18 | 1,573,945 | -4.94(-2.64%) |
Feb 12, 2024 | 186.33 | 188.55 | 184.74 | 187.12 | 1,597,967 | +1.79(+0.97%) |
Feb 09, 2024 | 185.50 | 186.58 | 182.89 | 185.33 | 1,226,392 | +0.08(+0.04%) |
Feb 08, 2024 | 182.44 | 185.40 | 180.28 | 185.25 | 913,237 | +4.34(+2.40%) |
Feb 07, 2024 | 180.51 | 184.12 | 179.94 | 180.91 | 1,239,921 | +2.96(+1.66%) |
Feb 06, 2024 | 177.95 | 179.17 | 175.81 | 177.95 | 646,936 | -0.23(-0.13%) |
Feb 05, 2024 | 177.87 | 179.40 | 173.76 | 178.18 | 861,224 | -2.57(-1.42%) |
Feb 02, 2024 | 175.64 | 182.54 | 174.40 | 180.75 | 868,610 | +1.73(+0.97%) |
Feb 01, 2024 | 176.25 | 179.07 | 173.97 | 179.02 | 766,610 | +5.29(+3.04%) |
Jan 31, 2024 | 175.01 | 177.90 | 172.81 | 173.73 | 1,147,680 | -2.68(-1.52%) |
Jan 30, 2024 | 176.62 | 179.17 | 174.79 | 176.41 | 978,450 | -0.09(-0.05%) |
Jan 29, 2024 | 172.00 | 176.96 | 171.75 | 176.50 | 1,362,262 | +6.98(+4.12%) |
Jan 26, 2024 | 169.81 | 171.68 | 167.75 | 169.52 | 894,070 | -0.28(-0.16%) |
Jan 25, 2024 | 168.44 | 169.94 | 166.60 | 169.80 | 1,204,677 | +4.48(+2.71%) |
Jan 24, 2024 | 170.47 | 170.73 | 164.09 | 165.32 | 1,522,991 | -2.35(-1.40%) |
Jan 23, 2024 | 175.75 | 176.28 | 164.92 | 167.67 | 2,496,251 | -10.35(-5.81%) |
Jan 22, 2024 | 175.72 | 178.66 | 174.10 | 178.02 | 1,779,090 | +5.51(+3.19%) |
Jan 19, 2024 | 167.38 | 172.55 | 165.69 | 172.51 | 1,509,525 | +6.83(+4.12%) |
Jan 18, 2024 | 167.09 | 168.56 | 162.89 | 165.68 | 1,305,963 | +1.06(+0.64%) |
Jan 17, 2024 | 163.73 | 165.16 | 162.13 | 164.62 | 1,002,203 | -1.29(-0.78%) |
Jan 16, 2024 | 164.68 | 166.44 | 163.38 | 165.91 | 1,036,507 | -1.48(-0.88%) |
Jan 12, 2024 | 168.78 | 169.00 | 164.00 | 167.39 | 940,556 | +0.18(+0.11%) |
Jan 11, 2024 | 165.47 | 167.57 | 163.43 | 167.21 | 877,836 | -0.09(-0.05%) |
Jan 10, 2024 | 165.98 | 168.04 | 165.82 | 167.30 | 1,056,554 | +1.95(+1.18%) |
Jan 09, 2024 | 161.38 | 165.62 | 160.64 | 165.35 | 1,048,175 | +1.47(+0.90%) |
Jan 08, 2024 | 161.25 | 164.31 | 160.46 | 163.88 | 880,825 | +4.10(+2.57%) |
Jan 05, 2024 | 155.50 | 161.09 | 154.01 | 159.78 | 1,285,240 | +2.49(+1.58%) |
Jan 04, 2024 | 158.32 | 160.57 | 156.11 | 157.29 | 1,336,678 | -2.02(-1.27%) |
Jan 03, 2024 | 161.97 | 161.97 | 158.37 | 159.31 | 1,733,024 | -6.07(-3.67%) |
Jan 02, 2024 | 163.87 | 167.09 | 161.90 | 165.38 | 1,319,963 | -1.56(-0.93%) |
Dec 29, 2023 | 167.92 | 169.63 | 166.14 | 166.94 | 850,427 | -1.72(-1.02%) |
Dec 28, 2023 | 171.00 | 171.03 | 168.44 | 168.66 | 870,524 | -1.90(-1.11%) |
Dec 27, 2023 | 169.03 | 170.97 | 168.63 | 170.56 | 1,501,274 | +1.92(+1.14%) |
Dec 26, 2023 | 167.50 | 168.89 | 167.00 | 168.64 | 910,978 | +1.40(+0.84%) |
Dec 22, 2023 | 164.84 | 167.86 | 164.35 | 167.24 | 1,409,877 | +2.62(+1.59%) |
Dec 21, 2023 | 164.75 | 165.54 | 162.45 | 164.62 | 1,304,060 | +3.18(+1.97%) |
Dec 20, 2023 | 164.40 | 166.84 | 161.33 | 161.44 | 1,460,770 | -3.24(-1.97%) |
Dec 19, 2023 | 162.18 | 165.76 | 162.18 | 164.68 | 1,658,959 | +4.56(+2.85%) |
Dec 18, 2023 | 165.13 | 166.08 | 159.25 | 160.12 | 2,716,214 | -2.39(-1.47%) |
Dec 15, 2023 | 168.00 | 169.01 | 162.51 | 162.51 | 27,287,700 | -5.86(-3.48%) |
Dec 14, 2023 | 159.08 | 170.76 | 158.90 | 168.37 | 3,805,506 | +13.50(+8.72%) |
Dec 13, 2023 | 151.12 | 155.57 | 147.51 | 154.87 | 2,050,576 | +5.28(+3.53%) |
Dec 12, 2023 | 148.61 | 151.38 | 147.90 | 149.59 | 1,250,087 | +0.63(+0.42%) |
Dec 11, 2023 | 147.27 | 149.56 | 146.30 | 148.96 | 1,087,695 | +1.26(+0.85%) |
Dec 08, 2023 | 146.57 | 149.12 | 146.43 | 147.70 | 1,231,897 | +1.13(+0.77%) |
Dec 07, 2023 | 145.61 | 147.14 | 144.52 | 146.57 | 1,218,518 | +1.33(+0.92%) |
Dec 06, 2023 | 147.87 | 150.99 | 144.45 | 145.24 | 2,298,772 | +1.98(+1.38%) |
Dec 05, 2023 | 136.69 | 145.12 | 136.28 | 143.26 | 2,962,670 | +6.40(+4.68%) |
Dec 04, 2023 | 141.95 | 141.95 | 136.59 | 136.86 | 2,082,140 | -2.42(-1.74%) |