Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 181.59 | 182.20 | 180.65 | 181.66 | 79,771 | +0.67(+0.37%) |
Feb 28, 2024 | 180.93 | 181.23 | 180.64 | 180.99 | 97,668 | -0.40(-0.22%) |
Feb 27, 2024 | 181.39 | 181.46 | 180.55 | 181.39 | 52,784 | +0.21(+0.12%) |
Feb 26, 2024 | 182.10 | 182.18 | 181.15 | 181.18 | 76,531 | -0.62(-0.34%) |
Feb 23, 2024 | 182.52 | 182.77 | 181.78 | 181.79 | 110,172 | +0.05(+0.03%) |
Feb 22, 2024 | 180.29 | 182.07 | 180.12 | 181.74 | 63,832 | +3.96(+2.23%) |
Feb 21, 2024 | 177.06 | 177.79 | 176.41 | 177.79 | 69,760 | +0.12(+0.07%) |
Feb 20, 2024 | 178.14 | 178.38 | 176.77 | 177.67 | 88,522 | -1.07(-0.60%) |
Feb 16, 2024 | 179.81 | 179.93 | 178.67 | 178.73 | 56,555 | -0.86(-0.48%) |
Feb 15, 2024 | 178.75 | 179.65 | 178.50 | 179.59 | 126,084 | +0.85(+0.47%) |
Feb 14, 2024 | 178.22 | 178.84 | 177.26 | 178.74 | 93,568 | +1.60(+0.91%) |
Feb 13, 2024 | 177.04 | 177.74 | 175.94 | 177.14 | 68,891 | -2.30(-1.28%) |
Feb 12, 2024 | 179.62 | 180.37 | 179.23 | 179.44 | 122,478 | -0.27(-0.15%) |
Feb 09, 2024 | 179.01 | 179.87 | 178.71 | 179.71 | 68,014 | +1.19(+0.66%) |
Feb 08, 2024 | 178.50 | 178.62 | 178.26 | 178.53 | 59,985 | -0.01(-0.01%) |
Feb 07, 2024 | 177.73 | 178.55 | 177.63 | 178.53 | 100,379 | +1.62(+0.92%) |
Feb 06, 2024 | 176.99 | 177.13 | 176.16 | 176.91 | 102,448 | +0.42(+0.24%) |
Feb 05, 2024 | 176.95 | 177.05 | 175.66 | 176.49 | 118,131 | -0.46(-0.26%) |
Feb 02, 2024 | 175.10 | 177.56 | 175.10 | 176.95 | 114,016 | +2.18(+1.25%) |
Feb 01, 2024 | 173.27 | 174.77 | 173.08 | 174.77 | 127,670 | +2.29(+1.33%) |
Jan 31, 2024 | 174.44 | 174.77 | 172.47 | 172.47 | 78,042 | -3.01(-1.72%) |
Jan 30, 2024 | 175.54 | 175.65 | 175.12 | 175.48 | 105,963 | -0.09(-0.05%) |
Jan 29, 2024 | 174.40 | 175.64 | 174.20 | 175.57 | 85,892 | +1.34(+0.77%) |
Jan 26, 2024 | 174.05 | 174.68 | 173.94 | 174.24 | 56,895 | -0.05(-0.03%) |
Jan 25, 2024 | 174.27 | 174.50 | 173.47 | 174.29 | 186,790 | +0.70(+0.40%) |
Jan 24, 2024 | 174.13 | 174.80 | 173.52 | 173.59 | 80,359 | +0.39(+0.22%) |
Jan 23, 2024 | 172.83 | 173.25 | 172.46 | 173.20 | 89,658 | +0.66(+0.38%) |
Jan 22, 2024 | 172.86 | 173.17 | 172.45 | 172.54 | 72,070 | +0.18(+0.10%) |
Jan 19, 2024 | 170.61 | 172.36 | 170.33 | 172.36 | 95,545 | +2.36(+1.39%) |
Jan 18, 2024 | 169.18 | 170.16 | 168.72 | 170.00 | 80,917 | +1.55(+0.92%) |
Jan 17, 2024 | 168.19 | 168.56 | 167.56 | 168.46 | 50,279 | -0.79(-0.47%) |
Jan 16, 2024 | 169.36 | 169.89 | 168.66 | 169.24 | 104,901 | -0.60(-0.35%) |
Jan 12, 2024 | 170.08 | 170.36 | 169.37 | 169.84 | 41,650 | +0.22(+0.13%) |
Jan 11, 2024 | 170.03 | 170.10 | 168.14 | 169.62 | 77,762 | +0.11(+0.06%) |
Jan 10, 2024 | 168.65 | 169.84 | 168.50 | 169.51 | 159,276 | +1.07(+0.63%) |
Jan 09, 2024 | 167.82 | 168.81 | 167.60 | 168.45 | 53,547 | -0.17(-0.10%) |
Jan 08, 2024 | 166.35 | 168.65 | 166.35 | 168.62 | 88,310 | +2.47(+1.49%) |
Jan 05, 2024 | 166.05 | 167.00 | 165.62 | 166.14 | 86,445 | +0.29(+0.17%) |
Jan 04, 2024 | 166.36 | 167.26 | 165.85 | 165.85 | 75,065 | -0.66(-0.40%) |
Jan 03, 2024 | 166.93 | 167.26 | 166.32 | 166.51 | 186,224 | -1.13(-0.67%) |
Jan 02, 2024 | 167.59 | 167.84 | 166.82 | 167.64 | 78,333 | -1.12(-0.66%) |
Dec 29, 2023 | 169.14 | 169.31 | 168.06 | 168.75 | 81,159 | -0.45(-0.27%) |
Dec 28, 2023 | 169.26 | 169.50 | 169.07 | 169.20 | 88,936 | +0.07(+0.04%) |
Dec 27, 2023 | 168.81 | 169.15 | 168.62 | 169.13 | 144,421 | +0.30(+0.18%) |
Dec 26, 2023 | 168.47 | 169.09 | 168.37 | 168.84 | 140,225 | +0.63(+0.37%) |
Dec 22, 2023 | 168.16 | 168.82 | 167.55 | 168.21 | 87,671 | +0.29(+0.17%) |
Dec 21, 2023 | 167.58 | 168.04 | 166.68 | 167.92 | 91,807 | +1.56(+0.94%) |
Dec 20, 2023 | 168.50 | 169.09 | 166.34 | 166.36 | 104,676 | -2.35(-1.39%) |
Dec 19, 2023 | 168.02 | 168.74 | 167.84 | 168.71 | 73,405 | +1.02(+0.61%) |
Dec 18, 2023 | 167.17 | 168.10 | 167.12 | 167.69 | 139,187 | +1.03(+0.62%) |
Dec 15, 2023 | 166.34 | 167.13 | 166.34 | 166.66 | 80,071 | -0.08(-0.05%) |
Dec 14, 2023 | 167.26 | 167.33 | 165.80 | 166.74 | 183,518 | +0.17(+0.10%) |
Dec 13, 2023 | 164.69 | 166.60 | 164.52 | 166.57 | 109,985 | +2.00(+1.22%) |
Dec 12, 2023 | 163.49 | 164.56 | 163.24 | 164.56 | 87,546 | +0.90(+0.55%) |
Dec 11, 2023 | 162.95 | 163.75 | 162.94 | 163.66 | 65,765 | +0.44(+0.27%) |
Dec 08, 2023 | 162.14 | 163.35 | 162.14 | 163.22 | 68,509 | +0.75(+0.46%) |
Dec 07, 2023 | 161.89 | 162.68 | 161.75 | 162.47 | 66,644 | +1.38(+0.86%) |
Dec 06, 2023 | 162.46 | 162.52 | 161.05 | 161.09 | 51,994 | -0.79(-0.49%) |
Dec 05, 2023 | 161.03 | 162.21 | 161.03 | 161.88 | 53,712 | +0.25(+0.15%) |
Dec 04, 2023 | 161.47 | 161.72 | 160.77 | 161.63 | 74,002 | -1.00(-0.62%) |