Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 181.20 | 182.47 | 180.53 | 182.10 | 329,428 | +1.07(+0.59%) |
Feb 28, 2024 | 182.35 | 183.79 | 180.38 | 181.03 | 320,067 | -1.68(-0.92%) |
Feb 27, 2024 | 183.53 | 184.43 | 180.88 | 182.71 | 329,221 | -1.25(-0.68%) |
Feb 26, 2024 | 184.03 | 186.97 | 183.27 | 183.96 | 238,608 | -0.36(-0.20%) |
Feb 23, 2024 | 183.08 | 185.54 | 180.32 | 184.32 | 240,070 | +1.87(+1.02%) |
Feb 22, 2024 | 182.59 | 186.96 | 180.24 | 182.45 | 737,987 | +0.96(+0.53%) |
Feb 21, 2024 | 185.88 | 186.69 | 176.02 | 181.49 | 815,261 | -5.91(-3.15%) |
Feb 20, 2024 | 184.98 | 189.06 | 184.98 | 187.40 | 593,582 | +1.15(+0.62%) |
Feb 16, 2024 | 185.40 | 187.84 | 185.40 | 186.25 | 182,619 | +0.53(+0.29%) |
Feb 15, 2024 | 183.29 | 186.21 | 182.61 | 185.72 | 282,215 | +2.80(+1.53%) |
Feb 14, 2024 | 181.01 | 183.04 | 180.25 | 182.92 | 360,459 | +3.43(+1.91%) |
Feb 13, 2024 | 176.71 | 183.85 | 176.27 | 179.49 | 458,390 | -0.37(-0.21%) |
Feb 12, 2024 | 179.79 | 180.26 | 178.58 | 179.86 | 146,437 | -0.02(-0.01%) |
Feb 09, 2024 | 178.89 | 180.03 | 177.57 | 179.88 | 210,290 | +1.78(+1.00%) |
Feb 08, 2024 | 177.30 | 179.53 | 176.30 | 178.10 | 318,571 | +1.20(+0.68%) |
Feb 07, 2024 | 177.25 | 180.22 | 176.05 | 176.90 | 335,163 | +0.32(+0.18%) |
Feb 06, 2024 | 171.89 | 177.59 | 171.89 | 176.58 | 312,675 | +5.36(+3.13%) |
Feb 05, 2024 | 171.69 | 172.12 | 169.62 | 171.22 | 177,762 | -1.65(-0.95%) |
Feb 02, 2024 | 171.05 | 174.46 | 169.65 | 172.87 | 328,328 | +0.25(+0.14%) |
Feb 01, 2024 | 168.77 | 172.85 | 167.86 | 172.62 | 460,342 | +4.66(+2.77%) |
Jan 31, 2024 | 172.98 | 172.98 | 167.86 | 167.96 | 369,623 | -4.65(-2.69%) |
Jan 30, 2024 | 170.90 | 173.04 | 170.32 | 172.61 | 170,875 | +1.15(+0.67%) |
Jan 29, 2024 | 169.49 | 172.05 | 168.21 | 171.46 | 239,696 | +2.33(+1.38%) |
Jan 26, 2024 | 168.86 | 171.09 | 167.35 | 169.13 | 562,263 | +0.92(+0.55%) |
Jan 25, 2024 | 170.17 | 172.00 | 167.28 | 168.21 | 180,984 | +0.13(+0.08%) |
Jan 24, 2024 | 172.52 | 172.52 | 168.01 | 168.08 | 336,680 | -3.45(-2.01%) |
Jan 23, 2024 | 173.56 | 174.54 | 170.97 | 171.53 | 369,996 | -1.57(-0.91%) |
Jan 22, 2024 | 170.86 | 173.59 | 170.62 | 173.10 | 297,532 | +3.33(+1.96%) |
Jan 19, 2024 | 165.96 | 169.77 | 165.36 | 169.77 | 337,413 | +4.00(+2.41%) |
Jan 18, 2024 | 165.00 | 166.59 | 163.72 | 165.77 | 305,706 | +1.43(+0.87%) |
Jan 17, 2024 | 162.83 | 165.30 | 162.62 | 164.34 | 292,161 | +0.23(+0.14%) |
Jan 16, 2024 | 165.30 | 165.15 | 162.36 | 164.11 | 222,868 | -2.31(-1.39%) |
Jan 12, 2024 | 167.00 | 167.00 | 164.55 | 166.42 | 246,708 | -0.29(-0.17%) |
Jan 11, 2024 | 168.00 | 168.61 | 165.99 | 166.71 | 237,865 | -1.25(-0.74%) |
Jan 10, 2024 | 166.12 | 167.99 | 165.30 | 167.96 | 260,272 | +1.32(+0.79%) |
Jan 09, 2024 | 165.78 | 167.18 | 163.98 | 166.64 | 272,508 | -0.59(-0.35%) |
Jan 08, 2024 | 164.70 | 167.29 | 163.09 | 167.23 | 317,737 | +2.53(+1.54%) |
Jan 05, 2024 | 165.16 | 167.19 | 164.68 | 164.70 | 404,776 | -0.95(-0.57%) |
Jan 04, 2024 | 163.19 | 165.88 | 161.39 | 165.65 | 639,995 | +3.59(+2.22%) |
Jan 03, 2024 | 169.59 | 169.64 | 161.50 | 162.06 | 716,156 | -8.58(-5.03%) |
Jan 02, 2024 | 173.26 | 174.15 | 170.35 | 170.64 | 358,085 | -3.87(-2.22%) |
Dec 29, 2023 | 175.89 | 176.43 | 173.02 | 174.51 | 395,763 | -1.44(-0.82%) |
Dec 28, 2023 | 177.67 | 177.67 | 175.47 | 175.95 | 223,246 | -1.93(-1.09%) |
Dec 27, 2023 | 178.64 | 179.12 | 176.56 | 177.88 | 209,610 | -0.62(-0.35%) |
Dec 26, 2023 | 176.86 | 178.56 | 175.03 | 178.50 | 218,941 | +1.73(+0.98%) |
Dec 22, 2023 | 176.76 | 177.84 | 175.79 | 176.77 | 225,982 | +0.73(+0.41%) |
Dec 21, 2023 | 177.31 | 177.83 | 174.88 | 176.04 | 340,738 | -0.85(-0.48%) |
Dec 20, 2023 | 177.44 | 179.49 | 176.12 | 176.89 | 292,660 | -1.18(-0.66%) |
Dec 19, 2023 | 177.65 | 178.99 | 176.38 | 178.07 | 277,161 | +1.31(+0.74%) |
Dec 18, 2023 | 175.16 | 177.82 | 173.56 | 176.76 | 340,255 | +2.01(+1.15%) |
Dec 15, 2023 | 176.53 | 177.38 | 172.75 | 174.75 | 631,545 | -2.96(-1.67%) |
Dec 14, 2023 | 177.97 | 178.52 | 175.55 | 177.71 | 283,623 | +1.94(+1.10%) |
Dec 13, 2023 | 173.59 | 176.22 | 172.40 | 175.77 | 347,852 | +2.08(+1.20%) |
Dec 12, 2023 | 173.00 | 174.69 | 172.11 | 173.69 | 274,065 | +0.85(+0.49%) |
Dec 11, 2023 | 171.95 | 174.24 | 171.71 | 172.84 | 318,980 | +1.53(+0.89%) |
Dec 08, 2023 | 170.23 | 171.82 | 169.95 | 171.31 | 230,783 | +1.74(+1.03%) |
Dec 07, 2023 | 165.60 | 169.79 | 163.57 | 169.57 | 301,239 | +6.03(+3.69%) |
Dec 06, 2023 | 166.13 | 167.84 | 163.44 | 163.54 | 197,262 | -2.25(-1.36%) |
Dec 05, 2023 | 169.45 | 169.45 | 165.06 | 165.79 | 276,001 | -4.43(-2.60%) |
Dec 04, 2023 | 166.33 | 171.64 | 166.33 | 170.22 | 429,828 | +3.36(+2.01%) |