Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 166.80 | 166.80 | 159.53 | 164.25 | 5,333 | -1.92(-1.16%) |
Feb 28, 2024 | 168.55 | 168.55 | 159.50 | 166.17 | 5,112 | -1.02(-0.61%) |
Feb 27, 2024 | 170.09 | 170.10 | 163.50 | 167.19 | 8,096 | -2.45(-1.44%) |
Feb 26, 2024 | 169.25 | 174.70 | 165.50 | 169.64 | 9,516 | +2.63(+1.57%) |
Feb 23, 2024 | 162.15 | 167.84 | 162.15 | 167.01 | 5,475 | -0.27(-0.16%) |
Feb 22, 2024 | 167.04 | 167.63 | 165.00 | 167.28 | 16,239 | +2.69(+1.63%) |
Feb 21, 2024 | 157.65 | 164.80 | 157.65 | 164.59 | 7,513 | +0.18(+0.11%) |
Feb 20, 2024 | 163.55 | 164.66 | 159.75 | 164.41 | 4,068 | +3.08(+1.91%) |
Feb 16, 2024 | 162.25 | 162.25 | 157.00 | 161.33 | 4,510 | +1.18(+0.74%) |
Feb 15, 2024 | 159.15 | 162.25 | 156.79 | 160.15 | 7,142 | -1.35(-0.84%) |
Feb 14, 2024 | 161.50 | 161.50 | 158.89 | 161.50 | 3,905 | +2.84(+1.79%) |
Feb 13, 2024 | 156.51 | 165.25 | 155.70 | 158.66 | 11,469 | -1.74(-1.08%) |
Feb 12, 2024 | 160.48 | 160.74 | 154.00 | 160.40 | 4,728 | +0.71(+0.44%) |
Feb 09, 2024 | 161.16 | 161.16 | 158.14 | 159.69 | 4,211 | +0.14(+0.09%) |
Feb 08, 2024 | 162.00 | 162.00 | 157.30 | 159.55 | 6,981 | -0.81(-0.51%) |
Feb 07, 2024 | 155.62 | 161.99 | 155.62 | 160.36 | 5,637 | +1.40(+0.88%) |
Feb 06, 2024 | 159.50 | 160.19 | 157.20 | 158.97 | 9,586 | -0.88(-0.55%) |
Feb 05, 2024 | 161.40 | 161.40 | 158.92 | 159.85 | 5,818 | -7.21(-4.32%) |
Feb 02, 2024 | 167.69 | 167.69 | 165.01 | 167.06 | 27,609 | -6.37(-3.67%) |
Feb 01, 2024 | 170.44 | 173.84 | 170.44 | 173.43 | 5,222 | +2.83(+1.66%) |
Jan 31, 2024 | 171.00 | 172.49 | 169.16 | 170.60 | 8,947 | +1.60(+0.95%) |
Jan 30, 2024 | 168.72 | 170.19 | 168.20 | 169.00 | 10,917 | -1.09(-0.64%) |
Jan 29, 2024 | 167.50 | 170.57 | 167.50 | 170.09 | 8,359 | +2.74(+1.64%) |
Jan 26, 2024 | 167.79 | 168.04 | 167.10 | 167.35 | 9,536 | -0.51(-0.30%) |
Jan 25, 2024 | 168.65 | 169.30 | 167.08 | 167.86 | 5,327 | -0.40(-0.24%) |
Jan 24, 2024 | 170.21 | 170.21 | 166.92 | 168.26 | 16,292 | -2.10(-1.23%) |
Jan 23, 2024 | 170.37 | 170.37 | 167.07 | 170.36 | 3,276 | -2.35(-1.36%) |
Jan 22, 2024 | 170.54 | 173.49 | 170.54 | 172.71 | 8,051 | +2.61(+1.53%) |
Jan 19, 2024 | 170.14 | 170.15 | 168.50 | 170.10 | 6,531 | +1.64(+0.97%) |
Jan 18, 2024 | 168.00 | 169.72 | 166.83 | 168.46 | 7,766 | +0.41(+0.24%) |
Jan 17, 2024 | 169.00 | 169.00 | 166.82 | 168.05 | 7,350 | +1.00(+0.60%) |
Jan 16, 2024 | 167.24 | 170.16 | 166.71 | 167.05 | 11,272 | -1.03(-0.61%) |
Jan 12, 2024 | 166.49 | 169.64 | 166.49 | 168.08 | 7,272 | +2.59(+1.57%) |
Jan 11, 2024 | 161.40 | 168.31 | 161.40 | 165.49 | 13,718 | +2.93(+1.80%) |
Jan 10, 2024 | 164.48 | 164.48 | 158.26 | 162.56 | 8,833 | +3.62(+2.28%) |
Jan 09, 2024 | 163.17 | 165.25 | 156.01 | 158.94 | 20,188 | -1.68(-1.05%) |
Jan 08, 2024 | 159.78 | 161.37 | 158.21 | 160.62 | 10,081 | +1.67(+1.05%) |
Jan 05, 2024 | 163.25 | 163.25 | 153.74 | 158.95 | 8,823 | +0.25(+0.16%) |
Jan 04, 2024 | 157.37 | 158.99 | 154.75 | 158.70 | 6,466 | +3.34(+2.15%) |
Jan 03, 2024 | 150.25 | 157.67 | 150.25 | 155.36 | 10,282 | -0.19(-0.12%) |
Jan 02, 2024 | 158.23 | 158.23 | 152.00 | 155.55 | 15,366 | -1.21(-0.77%) |
Dec 29, 2023 | 153.70 | 158.35 | 153.70 | 156.76 | 8,972 | -1.11(-0.70%) |
Dec 28, 2023 | 153.70 | 163.95 | 153.70 | 157.87 | 12,564 | +0.54(+0.34%) |
Dec 27, 2023 | 157.30 | 158.73 | 152.25 | 157.33 | 7,000 | -0.24(-0.15%) |
Dec 26, 2023 | 162.45 | 162.45 | 149.74 | 157.57 | 13,731 | +0.52(+0.33%) |
Dec 22, 2023 | 161.25 | 161.25 | 150.76 | 157.05 | 6,248 | +0.13(+0.08%) |
Dec 21, 2023 | 150.25 | 158.41 | 150.25 | 156.92 | 12,855 | +2.42(+1.57%) |
Dec 20, 2023 | 151.50 | 158.16 | 151.50 | 154.50 | 5,165 | -0.43(-0.28%) |
Dec 19, 2023 | 152.40 | 158.70 | 152.40 | 154.93 | 9,507 | -0.13(-0.08%) |
Dec 18, 2023 | 149.50 | 157.44 | 149.50 | 155.06 | 7,702 | +0.66(+0.43%) |
Dec 15, 2023 | 154.51 | 157.82 | 154.32 | 154.40 | 9,584 | -1.75(-1.12%) |
Dec 14, 2023 | 151.77 | 160.30 | 150.76 | 156.15 | 11,232 | -1.44(-0.91%) |
Dec 13, 2023 | 150.00 | 160.50 | 150.00 | 157.59 | 8,918 | +1.58(+1.01%) |
Dec 12, 2023 | 152.26 | 159.52 | 152.26 | 156.01 | 5,959 | -1.87(-1.18%) |
Dec 11, 2023 | 150.75 | 161.50 | 150.75 | 157.88 | 22,275 | +2.51(+1.62%) |
Dec 08, 2023 | 153.16 | 157.10 | 153.16 | 155.37 | 9,521 | -1.85(-1.18%) |
Dec 07, 2023 | 153.50 | 161.61 | 153.50 | 157.22 | 7,428 | -0.85(-0.54%) |
Dec 06, 2023 | 154.00 | 161.80 | 154.00 | 158.07 | 8,603 | +0.34(+0.21%) |
Dec 05, 2023 | 156.96 | 159.25 | 156.96 | 157.73 | 8,587 | +0.53(+0.34%) |
Dec 04, 2023 | 160.00 | 160.70 | 155.66 | 157.20 | 13,600 | -4.07(-2.52%) |