Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 193.89 | 194.28 | 192.84 | 193.71 | 16,264 | +0.23(+0.12%) |
Feb 28, 2024 | 193.57 | 193.62 | 192.75 | 193.48 | 21,063 | +0.02(+0.01%) |
Feb 27, 2024 | 193.52 | 193.83 | 193.01 | 193.46 | 27,570 | -0.35(-0.18%) |
Feb 26, 2024 | 194.79 | 194.84 | 193.63 | 193.81 | 22,427 | -1.30(-0.67%) |
Feb 23, 2024 | 194.04 | 195.65 | 194.04 | 195.11 | 20,428 | +0.87(+0.45%) |
Feb 22, 2024 | 193.26 | 194.44 | 192.25 | 194.23 | 23,572 | +0.26(+0.13%) |
Feb 21, 2024 | 193.56 | 194.02 | 193.15 | 193.98 | 15,902 | +1.12(+0.58%) |
Feb 20, 2024 | 191.80 | 193.87 | 191.80 | 192.86 | 37,074 | +1.59(+0.83%) |
Feb 16, 2024 | 190.93 | 191.98 | 190.35 | 191.26 | 27,712 | +0.08(+0.04%) |
Feb 15, 2024 | 190.57 | 191.54 | 190.55 | 191.19 | 29,970 | +1.07(+0.56%) |
Feb 14, 2024 | 190.45 | 190.45 | 189.09 | 190.12 | 28,744 | -0.59(-0.31%) |
Feb 13, 2024 | 192.04 | 192.85 | 189.58 | 190.71 | 37,154 | -1.42(-0.74%) |
Feb 12, 2024 | 190.89 | 192.28 | 190.28 | 192.13 | 27,400 | +1.28(+0.67%) |
Feb 09, 2024 | 191.96 | 191.96 | 190.46 | 190.85 | 39,641 | -1.62(-0.84%) |
Feb 08, 2024 | 192.43 | 193.03 | 191.59 | 192.47 | 49,833 | -0.82(-0.42%) |
Feb 07, 2024 | 193.70 | 194.10 | 193.14 | 193.29 | 20,390 | +0.08(+0.04%) |
Feb 06, 2024 | 192.75 | 193.64 | 192.57 | 193.22 | 21,070 | +0.50(+0.26%) |
Feb 05, 2024 | 193.85 | 193.85 | 192.72 | 192.72 | 53,977 | -1.62(-0.84%) |
Feb 02, 2024 | 195.19 | 195.19 | 193.70 | 194.34 | 27,421 | -1.02(-0.52%) |
Feb 01, 2024 | 192.18 | 195.45 | 191.26 | 195.36 | 44,710 | +3.96(+2.07%) |
Jan 31, 2024 | 192.40 | 193.04 | 191.19 | 191.40 | 64,738 | -0.98(-0.51%) |
Jan 30, 2024 | 191.19 | 192.54 | 190.71 | 192.38 | 38,468 | +1.15(+0.60%) |
Jan 29, 2024 | 190.52 | 191.28 | 190.26 | 191.24 | 35,495 | +0.93(+0.49%) |
Jan 26, 2024 | 189.84 | 190.56 | 189.84 | 190.31 | 25,112 | +0.71(+0.38%) |
Jan 25, 2024 | 188.18 | 189.59 | 187.89 | 189.59 | 59,385 | +1.60(+0.85%) |
Jan 24, 2024 | 190.23 | 190.23 | 187.99 | 187.99 | 23,588 | -2.41(-1.27%) |
Jan 23, 2024 | 188.71 | 190.74 | 188.71 | 190.40 | 47,897 | +2.43(+1.29%) |
Jan 22, 2024 | 188.44 | 188.77 | 187.68 | 187.97 | 38,622 | -0.85(-0.45%) |
Jan 19, 2024 | 189.95 | 189.95 | 188.37 | 188.83 | 64,675 | -0.96(-0.51%) |
Jan 18, 2024 | 189.72 | 189.91 | 188.49 | 189.79 | 42,056 | -0.54(-0.29%) |
Jan 17, 2024 | 189.83 | 191.23 | 189.83 | 190.34 | 36,339 | -0.39(-0.20%) |
Jan 16, 2024 | 191.67 | 191.67 | 190.01 | 190.72 | 41,087 | -1.01(-0.53%) |
Jan 12, 2024 | 191.54 | 192.18 | 191.23 | 191.73 | 23,654 | +0.27(+0.14%) |
Jan 11, 2024 | 191.34 | 191.61 | 190.43 | 191.46 | 39,547 | +0.13(+0.07%) |
Jan 10, 2024 | 192.13 | 192.57 | 190.85 | 191.33 | 17,290 | -0.79(-0.41%) |
Jan 09, 2024 | 191.23 | 192.12 | 190.74 | 192.12 | 59,781 | +0.17(+0.09%) |
Jan 08, 2024 | 191.09 | 192.10 | 190.86 | 191.95 | 30,393 | +0.97(+0.51%) |
Jan 05, 2024 | 191.37 | 192.10 | 190.10 | 190.98 | 24,504 | -0.69(-0.36%) |
Jan 04, 2024 | 191.67 | 192.93 | 191.56 | 191.67 | 38,616 | -0.38(-0.20%) |
Jan 03, 2024 | 193.06 | 193.60 | 191.91 | 192.05 | 79,398 | -0.77(-0.40%) |
Jan 02, 2024 | 189.16 | 193.03 | 189.16 | 192.82 | 55,992 | +3.08(+1.62%) |
Dec 29, 2023 | 188.98 | 189.89 | 188.98 | 189.74 | 31,160 | +0.49(+0.26%) |
Dec 28, 2023 | 188.68 | 189.42 | 188.68 | 189.26 | 79,948 | +0.22(+0.12%) |
Dec 27, 2023 | 188.55 | 189.04 | 188.24 | 189.04 | 52,248 | +0.50(+0.26%) |
Dec 26, 2023 | 187.50 | 189.01 | 187.33 | 188.54 | 27,562 | +0.94(+0.50%) |
Dec 22, 2023 | 186.87 | 188.16 | 186.87 | 187.61 | 118,732 | +1.00(+0.54%) |
Dec 21, 2023 | 185.88 | 186.66 | 185.15 | 186.60 | 63,048 | +1.46(+0.79%) |
Dec 20, 2023 | 187.52 | 187.77 | 185.15 | 185.15 | 65,387 | -3.21(-1.71%) |
Dec 19, 2023 | 187.83 | 188.53 | 187.72 | 188.36 | 68,772 | +0.57(+0.30%) |
Dec 18, 2023 | 187.10 | 188.70 | 186.74 | 187.79 | 126,662 | +1.56(+0.84%) |
Dec 15, 2023 | 186.93 | 186.93 | 185.76 | 186.23 | 41,333 | -1.25(-0.67%) |
Dec 14, 2023 | 190.56 | 190.56 | 187.42 | 187.48 | 90,138 | -3.03(-1.59%) |
Dec 13, 2023 | 187.71 | 190.53 | 186.96 | 190.51 | 37,050 | +2.97(+1.58%) |
Dec 12, 2023 | 187.30 | 187.57 | 186.70 | 187.55 | 26,140 | +0.45(+0.24%) |
Dec 11, 2023 | 186.31 | 187.10 | 186.23 | 187.10 | 44,530 | +1.41(+0.76%) |
Dec 08, 2023 | 186.34 | 186.42 | 185.20 | 185.69 | 66,543 | -0.77(-0.41%) |
Dec 07, 2023 | 185.81 | 187.08 | 185.41 | 186.46 | 42,940 | +0.74(+0.40%) |
Dec 06, 2023 | 185.56 | 185.84 | 185.03 | 185.72 | 31,212 | -0.21(-0.11%) |
Dec 05, 2023 | 187.52 | 187.67 | 185.79 | 185.93 | 42,597 | -1.64(-0.87%) |
Dec 04, 2023 | 187.00 | 188.77 | 187.00 | 187.57 | 43,671 | -0.09(-0.05%) |