Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 198.29 | 200.21 | 196.63 | 198.73 | 3,437,009 | +2.24(+1.14%) |
Feb 28, 2024 | 197.03 | 197.84 | 196.17 | 196.49 | 2,677,998 | -0.61(-0.31%) |
Feb 27, 2024 | 198.50 | 198.61 | 195.87 | 197.10 | 2,465,476 | -1.00(-0.51%) |
Feb 26, 2024 | 198.94 | 199.11 | 197.13 | 198.10 | 2,039,732 | -1.43(-0.72%) |
Feb 23, 2024 | 199.71 | 201.52 | 199.43 | 199.53 | 2,463,712 | -0.18(-0.09%) |
Feb 22, 2024 | 198.34 | 200.46 | 197.52 | 199.71 | 3,655,023 | +1.27(+0.64%) |
Feb 21, 2024 | 198.51 | 199.28 | 197.12 | 198.44 | 1,980,358 | +0.59(+0.30%) |
Feb 20, 2024 | 196.87 | 198.56 | 195.83 | 197.85 | 2,775,616 | +1.76(+0.90%) |
Feb 16, 2024 | 196.44 | 197.81 | 195.38 | 196.09 | 2,343,832 | -0.78(-0.39%) |
Feb 15, 2024 | 194.93 | 197.11 | 194.55 | 196.87 | 2,007,311 | +3.06(+1.58%) |
Feb 14, 2024 | 193.38 | 194.52 | 192.82 | 193.81 | 2,126,856 | +0.86(+0.44%) |
Feb 13, 2024 | 195.66 | 195.88 | 191.67 | 192.95 | 4,456,445 | -3.32(-1.69%) |
Feb 12, 2024 | 192.92 | 196.55 | 192.82 | 196.27 | 2,843,120 | +2.50(+1.29%) |
Feb 09, 2024 | 191.94 | 194.16 | 191.78 | 193.78 | 3,706,559 | +1.37(+0.71%) |
Feb 08, 2024 | 192.53 | 192.96 | 191.20 | 192.40 | 2,529,632 | -0.64(-0.33%) |
Feb 07, 2024 | 194.40 | 194.75 | 192.53 | 193.04 | 3,046,493 | +0.46(+0.24%) |
Feb 06, 2024 | 191.49 | 193.00 | 190.99 | 192.58 | 3,762,121 | +0.63(+0.33%) |
Feb 05, 2024 | 192.90 | 193.78 | 191.77 | 191.96 | 4,657,145 | -3.08(-1.58%) |
Feb 02, 2024 | 195.96 | 198.96 | 194.47 | 195.04 | 4,341,644 | -1.19(-0.61%) |
Feb 01, 2024 | 194.80 | 196.49 | 188.62 | 196.23 | 7,859,597 | -4.92(-2.45%) |
Jan 31, 2024 | 206.07 | 206.57 | 200.66 | 201.15 | 5,654,814 | -3.62(-1.77%) |
Jan 30, 2024 | 200.06 | 205.24 | 200.06 | 204.77 | 5,675,559 | +2.83(+1.40%) |
Jan 29, 2024 | 200.33 | 201.95 | 199.72 | 201.94 | 2,208,868 | +1.24(+0.62%) |
Jan 26, 2024 | 201.92 | 202.78 | 200.29 | 200.70 | 1,935,349 | -0.76(-0.38%) |
Jan 25, 2024 | 200.64 | 202.06 | 199.57 | 201.45 | 2,665,408 | +2.68(+1.35%) |
Jan 24, 2024 | 201.83 | 202.67 | 198.59 | 198.78 | 3,502,290 | -3.05(-1.51%) |
Jan 23, 2024 | 200.13 | 202.05 | 199.53 | 201.83 | 2,047,555 | +1.89(+0.95%) |
Jan 22, 2024 | 200.24 | 202.81 | 199.33 | 199.94 | 3,910,241 | +0.26(+0.13%) |
Jan 19, 2024 | 199.19 | 200.14 | 197.55 | 199.68 | 3,106,583 | +0.65(+0.32%) |
Jan 18, 2024 | 196.64 | 199.44 | 196.19 | 199.04 | 2,618,904 | +2.17(+1.10%) |
Jan 17, 2024 | 195.67 | 197.01 | 194.93 | 196.87 | 2,524,131 | +0.18(+0.09%) |
Jan 16, 2024 | 199.58 | 200.03 | 196.43 | 196.69 | 3,519,591 | -3.31(-1.66%) |
Jan 12, 2024 | 202.28 | 202.88 | 199.07 | 200.00 | 2,442,661 | -0.57(-0.28%) |
Jan 11, 2024 | 201.18 | 201.48 | 198.46 | 200.57 | 1,951,371 | -0.73(-0.36%) |
Jan 10, 2024 | 199.90 | 201.36 | 199.32 | 201.29 | 2,385,283 | +0.77(+0.38%) |
Jan 09, 2024 | 199.38 | 200.63 | 197.81 | 200.53 | 3,099,001 | -1.02(-0.51%) |
Jan 08, 2024 | 202.01 | 202.43 | 200.15 | 201.55 | 4,041,398 | -0.87(-0.43%) |
Jan 05, 2024 | 203.27 | 203.45 | 201.15 | 202.42 | 2,697,472 | -1.36(-0.67%) |
Jan 04, 2024 | 203.00 | 205.09 | 202.91 | 203.78 | 2,555,939 | +0.37(+0.18%) |
Jan 03, 2024 | 207.28 | 207.28 | 203.14 | 203.41 | 3,834,947 | -4.45(-2.14%) |
Jan 02, 2024 | 207.72 | 209.45 | 207.18 | 207.86 | 3,149,536 | -0.71(-0.34%) |
Dec 29, 2023 | 208.08 | 209.02 | 207.77 | 208.56 | 2,268,845 | +0.54(+0.26%) |
Dec 28, 2023 | 208.18 | 208.82 | 207.69 | 208.03 | 1,656,707 | +0.15(+0.07%) |
Dec 27, 2023 | 206.03 | 208.51 | 206.03 | 207.88 | 2,356,273 | +0.97(+0.47%) |
Dec 26, 2023 | 205.01 | 207.41 | 204.66 | 206.90 | 1,870,471 | +2.39(+1.17%) |
Dec 22, 2023 | 203.93 | 206.03 | 203.84 | 204.52 | 1,900,187 | +0.59(+0.29%) |
Dec 21, 2023 | 202.68 | 204.08 | 202.32 | 203.93 | 2,170,927 | +2.14(+1.06%) |
Dec 20, 2023 | 202.60 | 204.25 | 201.73 | 201.79 | 3,367,751 | -1.69(-0.83%) |
Dec 19, 2023 | 203.41 | 203.95 | 202.38 | 203.48 | 2,611,126 | -0.50(-0.24%) |
Dec 18, 2023 | 202.90 | 204.33 | 202.37 | 203.98 | 2,987,010 | +1.69(+0.84%) |
Dec 15, 2023 | 202.74 | 203.92 | 201.33 | 202.29 | 7,570,436 | -0.01(-0.00%) |
Dec 14, 2023 | 202.88 | 203.53 | 201.35 | 202.30 | 3,805,829 | +0.33(+0.16%) |
Dec 13, 2023 | 201.49 | 202.05 | 199.16 | 201.97 | 2,888,908 | +1.56(+0.78%) |
Dec 12, 2023 | 200.90 | 201.19 | 199.77 | 200.41 | 3,110,904 | +1.11(+0.56%) |
Dec 11, 2023 | 195.38 | 199.41 | 194.98 | 199.29 | 3,726,008 | +5.75(+2.97%) |
Dec 08, 2023 | 194.97 | 196.15 | 191.96 | 193.55 | 4,570,315 | -3.16(-1.61%) |
Dec 07, 2023 | 197.90 | 197.96 | 196.38 | 196.71 | 2,450,343 | +0.00(+0.00%) |
Dec 06, 2023 | 197.07 | 198.04 | 196.20 | 196.71 | 2,243,155 | +0.84(+0.43%) |
Dec 05, 2023 | 196.44 | 196.76 | 194.26 | 195.87 | 2,598,438 | -1.40(-0.71%) |
Dec 04, 2023 | 195.45 | 197.38 | 195.39 | 197.28 | 2,732,401 | +0.58(+0.29%) |