Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 199.55 | 201.63 | 196.90 | 201.25 | 9,464,245 | +4.07(+2.07%) |
Feb 28, 2024 | 198.13 | 198.82 | 196.13 | 197.18 | 6,216,457 | -5.31(-2.62%) |
Feb 27, 2024 | 203.36 | 204.07 | 200.85 | 202.49 | 5,455,971 | -0.69(-0.34%) |
Feb 26, 2024 | 199.44 | 203.62 | 198.77 | 203.18 | 6,476,523 | +6.38(+3.24%) |
Feb 23, 2024 | 198.96 | 200.97 | 196.25 | 196.80 | 5,117,409 | -2.57(-1.29%) |
Feb 22, 2024 | 197.92 | 201.18 | 196.31 | 199.37 | 10,240,097 | +9.38(+4.94%) |
Feb 21, 2024 | 187.58 | 190.02 | 185.55 | 189.98 | 6,990,561 | +1.51(+0.80%) |
Feb 20, 2024 | 194.90 | 195.17 | 185.47 | 188.48 | 11,252,715 | -10.39(-5.23%) |
Feb 16, 2024 | 201.31 | 206.04 | 196.61 | 198.87 | 15,612,658 | +11.87(+6.35%) |
Feb 15, 2024 | 188.34 | 188.81 | 185.73 | 187.00 | 8,728,692 | +1.47(+0.79%) |
Feb 14, 2024 | 182.00 | 186.32 | 182.00 | 185.54 | 8,461,314 | +5.86(+3.26%) |
Feb 13, 2024 | 177.97 | 181.55 | 176.32 | 179.68 | 9,724,386 | -5.21(-2.82%) |
Feb 12, 2024 | 184.62 | 187.55 | 183.99 | 184.89 | 7,102,873 | -0.30(-0.16%) |
Feb 09, 2024 | 178.41 | 185.50 | 177.98 | 185.19 | 9,573,481 | +11.91(+6.87%) |
Feb 08, 2024 | 169.39 | 174.39 | 168.79 | 173.28 | 7,565,678 | +2.98(+1.75%) |
Feb 07, 2024 | 169.89 | 172.30 | 168.24 | 170.30 | 5,119,866 | +2.19(+1.30%) |
Feb 06, 2024 | 170.39 | 172.10 | 166.91 | 168.11 | 4,566,098 | -2.38(-1.40%) |
Feb 05, 2024 | 168.01 | 171.68 | 167.69 | 170.49 | 5,768,382 | +2.90(+1.73%) |
Feb 02, 2024 | 165.34 | 168.58 | 164.88 | 167.59 | 4,757,722 | +1.21(+0.72%) |
Feb 01, 2024 | 164.88 | 167.15 | 164.25 | 166.38 | 4,091,551 | +2.66(+1.62%) |
Jan 31, 2024 | 163.43 | 166.03 | 160.40 | 163.72 | 6,070,013 | -1.93(-1.17%) |
Jan 30, 2024 | 166.74 | 168.58 | 165.24 | 165.66 | 5,271,658 | -2.23(-1.33%) |
Jan 29, 2024 | 165.73 | 167.92 | 165.50 | 167.89 | 5,388,166 | +1.58(+0.95%) |
Jan 26, 2024 | 168.48 | 168.97 | 166.03 | 166.31 | 6,677,160 | -5.71(-3.32%) |
Jan 25, 2024 | 176.55 | 177.77 | 171.82 | 172.02 | 7,254,994 | -1.50(-0.87%) |
Jan 24, 2024 | 170.79 | 175.34 | 170.07 | 173.53 | 9,751,338 | +7.06(+4.24%) |
Jan 23, 2024 | 167.17 | 167.41 | 164.13 | 166.46 | 5,077,215 | -1.25(-0.74%) |
Jan 22, 2024 | 167.59 | 171.30 | 167.05 | 167.71 | 7,206,423 | +0.36(+0.21%) |
Jan 19, 2024 | 162.00 | 167.69 | 161.73 | 167.35 | 9,245,155 | +7.57(+4.74%) |
Jan 18, 2024 | 158.10 | 160.17 | 156.23 | 159.78 | 8,156,673 | +6.94(+4.54%) |
Jan 17, 2024 | 152.57 | 153.21 | 149.67 | 152.83 | 6,653,461 | -0.39(-0.25%) |
Jan 16, 2024 | 150.77 | 153.70 | 149.31 | 153.22 | 6,549,561 | +2.50(+1.66%) |
Jan 12, 2024 | 151.67 | 151.87 | 149.84 | 150.72 | 4,098,581 | -0.70(-0.46%) |
Jan 11, 2024 | 149.72 | 151.91 | 147.96 | 151.42 | 6,015,584 | +2.13(+1.43%) |
Jan 10, 2024 | 151.24 | 151.37 | 147.72 | 149.28 | 5,047,882 | -1.22(-0.81%) |
Jan 09, 2024 | 149.34 | 151.16 | 148.41 | 150.50 | 5,626,467 | -0.53(-0.35%) |
Jan 08, 2024 | 149.30 | 152.25 | 149.19 | 151.03 | 6,537,779 | +2.55(+1.72%) |
Jan 05, 2024 | 149.55 | 150.99 | 147.53 | 148.48 | 5,419,069 | -0.31(-0.21%) |
Jan 04, 2024 | 149.27 | 151.47 | 148.23 | 148.79 | 6,216,181 | -2.13(-1.41%) |
Jan 03, 2024 | 151.18 | 152.63 | 150.20 | 150.92 | 6,120,582 | -2.91(-1.89%) |
Jan 02, 2024 | 159.44 | 159.55 | 152.90 | 153.83 | 8,635,567 | -7.67(-4.75%) |
Dec 29, 2023 | 162.54 | 162.98 | 160.14 | 161.50 | 2,991,875 | -1.05(-0.64%) |
Dec 28, 2023 | 164.42 | 164.43 | 162.28 | 162.55 | 2,919,901 | -1.09(-0.66%) |
Dec 27, 2023 | 163.96 | 164.41 | 162.96 | 163.63 | 3,330,573 | -0.07(-0.04%) |
Dec 26, 2023 | 161.73 | 164.39 | 161.53 | 163.70 | 2,529,134 | +2.22(+1.38%) |
Dec 22, 2023 | 161.03 | 162.43 | 160.28 | 161.48 | 2,780,380 | +0.66(+0.41%) |
Dec 21, 2023 | 160.44 | 161.25 | 159.02 | 160.82 | 4,272,885 | +4.46(+2.85%) |
Dec 20, 2023 | 160.25 | 161.43 | 156.28 | 156.37 | 5,505,933 | -5.39(-3.33%) |
Dec 19, 2023 | 160.02 | 162.16 | 159.46 | 161.76 | 4,973,071 | +1.96(+1.23%) |
Dec 18, 2023 | 160.33 | 160.78 | 157.18 | 159.80 | 4,788,832 | -1.59(-0.98%) |
Dec 15, 2023 | 161.64 | 163.63 | 160.92 | 161.38 | 8,608,057 | +0.21(+0.13%) |
Dec 14, 2023 | 157.22 | 162.49 | 157.15 | 161.17 | 7,424,229 | +4.73(+3.03%) |
Dec 13, 2023 | 156.48 | 157.82 | 154.08 | 156.44 | 5,579,659 | -0.23(-0.15%) |
Dec 12, 2023 | 154.60 | 157.62 | 154.10 | 156.67 | 5,724,514 | +2.07(+1.34%) |
Dec 11, 2023 | 148.69 | 155.11 | 148.61 | 154.60 | 6,968,626 | +7.39(+5.02%) |
Dec 08, 2023 | 146.90 | 148.29 | 145.48 | 147.20 | 5,007,768 | -0.67(-0.45%) |
Dec 07, 2023 | 146.44 | 148.02 | 144.06 | 147.87 | 5,712,789 | +3.68(+2.55%) |
Dec 06, 2023 | 148.16 | 148.20 | 144.18 | 144.19 | 4,505,787 | -1.44(-0.99%) |
Dec 05, 2023 | 146.02 | 146.95 | 144.71 | 145.64 | 5,223,489 | -2.11(-1.43%) |
Dec 04, 2023 | 149.51 | 150.13 | 145.14 | 147.75 | 5,879,442 | -3.31(-2.19%) |