Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 204.09 | 204.95 | 201.44 | 202.65 | 40,563,564 | +1.40(+0.70%) |
Feb 28, 2024 | 201.37 | 202.77 | 200.80 | 201.25 | 30,247,048 | -1.67(-0.82%) |
Feb 27, 2024 | 202.00 | 203.13 | 201.46 | 202.92 | 32,448,278 | +2.84(+1.42%) |
Feb 26, 2024 | 198.63 | 200.57 | 198.09 | 200.08 | 29,191,750 | +1.25(+0.63%) |
Feb 23, 2024 | 198.54 | 200.07 | 197.51 | 198.83 | 38,128,544 | +0.45(+0.23%) |
Feb 22, 2024 | 197.59 | 199.02 | 196.75 | 198.38 | 38,269,088 | +1.49(+0.76%) |
Feb 21, 2024 | 196.61 | 197.30 | 195.35 | 196.89 | 28,881,826 | -0.94(-0.47%) |
Feb 20, 2024 | 198.09 | 198.66 | 196.96 | 197.82 | 30,633,226 | -2.76(-1.38%) |
Feb 16, 2024 | 201.05 | 202.62 | 200.02 | 200.59 | 48,625,308 | -2.77(-1.36%) |
Feb 15, 2024 | 199.92 | 203.68 | 199.65 | 203.35 | 45,072,152 | +5.28(+2.67%) |
Feb 14, 2024 | 196.63 | 198.73 | 195.19 | 198.07 | 44,088,612 | +4.50(+2.32%) |
Feb 13, 2024 | 195.18 | 196.58 | 192.03 | 193.58 | 88,819,488 | -8.31(-4.11%) |
Feb 12, 2024 | 198.81 | 202.47 | 198.78 | 201.88 | 43,433,980 | +3.60(+1.82%) |
Feb 09, 2024 | 195.87 | 198.49 | 195.41 | 198.28 | 46,353,280 | +3.17(+1.63%) |
Feb 08, 2024 | 192.33 | 195.33 | 191.69 | 195.11 | 35,528,604 | +2.91(+1.52%) |
Feb 07, 2024 | 193.04 | 193.12 | 191.02 | 192.19 | 32,102,998 | -0.45(-0.23%) |
Feb 06, 2024 | 190.68 | 192.77 | 190.00 | 192.64 | 34,961,196 | +1.72(+0.90%) |
Feb 05, 2024 | 191.45 | 192.08 | 189.05 | 190.92 | 39,934,540 | -2.46(-1.27%) |
Feb 02, 2024 | 192.21 | 194.46 | 191.37 | 193.38 | 53,373,596 | -1.02(-0.53%) |
Feb 01, 2024 | 193.28 | 194.70 | 190.51 | 194.40 | 60,046,256 | +2.55(+1.33%) |
Jan 31, 2024 | 196.16 | 197.88 | 191.69 | 191.86 | 68,603,344 | -4.80(-2.44%) |
Jan 30, 2024 | 197.34 | 197.87 | 196.05 | 196.66 | 33,160,936 | -1.69(-0.85%) |
Jan 29, 2024 | 195.12 | 198.35 | 194.05 | 198.35 | 29,243,366 | +3.41(+1.75%) |
Jan 26, 2024 | 195.84 | 196.84 | 194.34 | 194.94 | 33,657,412 | +0.01(+0.01%) |
Jan 25, 2024 | 196.05 | 196.61 | 193.38 | 194.93 | 37,804,832 | +1.60(+0.83%) |
Jan 24, 2024 | 197.33 | 197.41 | 193.09 | 193.33 | 41,515,188 | -1.60(-0.82%) |
Jan 23, 2024 | 197.17 | 197.53 | 193.94 | 194.93 | 43,431,868 | -0.57(-0.29%) |
Jan 22, 2024 | 193.12 | 195.78 | 193.06 | 195.50 | 42,365,804 | +4.09(+2.14%) |
Jan 19, 2024 | 190.27 | 191.83 | 188.22 | 191.41 | 64,223,572 | +1.82(+0.96%) |
Jan 18, 2024 | 189.70 | 190.16 | 187.21 | 189.59 | 41,905,860 | +1.11(+0.59%) |
Jan 17, 2024 | 187.13 | 188.92 | 186.53 | 188.47 | 38,119,872 | -1.35(-0.71%) |
Jan 16, 2024 | 190.70 | 192.23 | 189.10 | 189.83 | 42,372,148 | -2.38(-1.24%) |
Jan 12, 2024 | 194.85 | 196.05 | 191.62 | 192.20 | 43,398,108 | -0.32(-0.17%) |
Jan 11, 2024 | 193.47 | 193.71 | 190.28 | 192.52 | 49,310,468 | -1.52(-0.78%) |
Jan 10, 2024 | 193.71 | 194.34 | 192.06 | 194.04 | 35,390,824 | +0.11(+0.06%) |
Jan 09, 2024 | 193.32 | 194.73 | 192.29 | 193.94 | 29,099,862 | -1.75(-0.89%) |
Jan 08, 2024 | 192.26 | 195.92 | 191.24 | 195.69 | 31,626,488 | +3.46(+1.80%) |
Jan 05, 2024 | 191.67 | 194.42 | 191.27 | 192.22 | 41,183,680 | -0.57(-0.29%) |
Jan 04, 2024 | 193.03 | 194.45 | 192.66 | 192.79 | 43,384,992 | -0.38(-0.20%) |
Jan 03, 2024 | 196.35 | 196.62 | 192.75 | 193.17 | 57,873,972 | -5.29(-2.67%) |
Jan 02, 2024 | 198.34 | 200.55 | 197.39 | 198.46 | 44,529,652 | -1.18(-0.59%) |
Dec 29, 2023 | 202.40 | 202.95 | 199.64 | 199.64 | 45,873,224 | -3.31(-1.63%) |
Dec 28, 2023 | 202.71 | 204.07 | 202.20 | 202.96 | 29,057,122 | -0.78(-0.38%) |
Dec 27, 2023 | 203.35 | 204.40 | 202.31 | 203.73 | 36,244,900 | +0.72(+0.35%) |
Dec 26, 2023 | 201.14 | 203.47 | 200.62 | 203.02 | 26,961,296 | +2.61(+1.30%) |
Dec 22, 2023 | 199.81 | 201.73 | 199.13 | 200.41 | 39,383,004 | +1.85(+0.93%) |
Dec 21, 2023 | 197.45 | 198.76 | 196.47 | 198.56 | 39,805,572 | +3.32(+1.70%) |
Dec 20, 2023 | 198.80 | 201.10 | 195.12 | 195.24 | 64,627,112 | -3.90(-1.96%) |
Dec 19, 2023 | 196.71 | 199.50 | 196.25 | 199.13 | 52,926,948 | +3.79(+1.94%) |
Dec 18, 2023 | 196.19 | 196.99 | 194.92 | 195.35 | 46,502,944 | +0.07(+0.04%) |
Dec 15, 2023 | 197.17 | 197.76 | 194.20 | 195.28 | 76,130,080 | -1.66(-0.84%) |
Dec 14, 2023 | 195.11 | 198.25 | 194.72 | 196.93 | 84,014,824 | +5.33(+2.78%) |
Dec 13, 2023 | 185.43 | 191.91 | 184.01 | 191.60 | 70,709,256 | +6.27(+3.39%) |
Dec 12, 2023 | 185.30 | 185.98 | 183.68 | 185.33 | 32,366,964 | -0.19(-0.10%) |
Dec 11, 2023 | 185.01 | 185.94 | 184.22 | 185.52 | 29,465,872 | +0.39(+0.21%) |
Dec 08, 2023 | 183.49 | 186.07 | 183.21 | 185.13 | 36,648,812 | +1.40(+0.76%) |
Dec 07, 2023 | 182.68 | 183.90 | 181.76 | 183.73 | 32,930,960 | +1.32(+0.72%) |
Dec 06, 2023 | 184.04 | 186.24 | 182.15 | 182.41 | 43,968,200 | -0.33(-0.18%) |
Dec 05, 2023 | 184.39 | 184.39 | 182.33 | 182.74 | 37,112,256 | -2.48(-1.34%) |
Dec 04, 2023 | 182.58 | 185.32 | 182.37 | 185.22 | 45,210,556 | +1.96(+1.07%) |