Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 165.35 | 165.64 | 163.63 | 164.68 | 67,520 | +0.56(+0.34%) |
Feb 28, 2024 | 162.75 | 164.38 | 161.78 | 164.12 | 71,750 | +0.75(+0.46%) |
Feb 27, 2024 | 165.72 | 165.72 | 162.78 | 163.37 | 92,740 | -0.80(-0.49%) |
Feb 26, 2024 | 164.78 | 165.20 | 163.38 | 164.17 | 44,934 | -0.26(-0.16%) |
Feb 23, 2024 | 167.00 | 167.00 | 163.74 | 164.43 | 74,035 | -1.69(-1.02%) |
Feb 22, 2024 | 164.80 | 166.72 | 164.80 | 166.12 | 78,292 | +2.62(+1.60%) |
Feb 21, 2024 | 164.31 | 164.31 | 161.74 | 163.50 | 85,653 | -0.63(-0.38%) |
Feb 20, 2024 | 165.53 | 165.53 | 162.48 | 164.13 | 50,877 | -0.89(-0.54%) |
Feb 16, 2024 | 166.25 | 166.99 | 164.55 | 165.02 | 103,528 | -2.25(-1.34%) |
Feb 15, 2024 | 166.71 | 167.79 | 166.05 | 167.26 | 59,039 | +2.07(+1.25%) |
Feb 14, 2024 | 163.64 | 165.20 | 162.61 | 165.20 | 100,167 | +2.60(+1.60%) |
Feb 13, 2024 | 163.97 | 163.97 | 160.42 | 162.60 | 98,274 | -3.05(-1.84%) |
Feb 12, 2024 | 166.55 | 166.87 | 165.24 | 165.65 | 60,164 | -0.42(-0.25%) |
Feb 09, 2024 | 166.42 | 168.13 | 164.98 | 166.07 | 50,478 | +0.26(+0.16%) |
Feb 08, 2024 | 164.95 | 166.55 | 164.27 | 165.81 | 70,496 | +1.91(+1.16%) |
Feb 07, 2024 | 165.73 | 165.73 | 161.75 | 163.90 | 157,731 | -0.03(-0.02%) |
Feb 06, 2024 | 165.77 | 167.90 | 160.88 | 163.93 | 138,422 | -3.95(-2.36%) |
Feb 05, 2024 | 170.03 | 170.03 | 167.10 | 167.88 | 80,564 | -2.55(-1.49%) |
Feb 02, 2024 | 168.40 | 170.93 | 167.34 | 170.43 | 77,390 | -0.21(-0.12%) |
Feb 01, 2024 | 168.15 | 170.69 | 167.88 | 170.64 | 41,505 | +3.26(+1.95%) |
Jan 31, 2024 | 170.21 | 171.25 | 166.96 | 167.38 | 85,779 | -3.26(-1.91%) |
Jan 30, 2024 | 169.99 | 171.68 | 169.44 | 170.64 | 141,702 | +0.41(+0.24%) |
Jan 29, 2024 | 167.06 | 170.47 | 165.82 | 170.23 | 78,381 | +3.19(+1.91%) |
Jan 26, 2024 | 166.36 | 167.44 | 165.80 | 167.04 | 47,089 | +1.43(+0.86%) |
Jan 25, 2024 | 163.85 | 166.05 | 163.73 | 165.62 | 28,965 | +2.73(+1.67%) |
Jan 24, 2024 | 164.98 | 165.74 | 162.89 | 162.89 | 50,238 | -0.31(-0.19%) |
Jan 23, 2024 | 164.44 | 165.91 | 162.64 | 163.20 | 80,090 | -0.45(-0.27%) |
Jan 22, 2024 | 164.90 | 164.90 | 163.65 | 163.65 | 68,886 | -0.14(-0.08%) |
Jan 19, 2024 | 162.18 | 164.13 | 160.65 | 163.79 | 107,678 | +2.14(+1.32%) |
Jan 18, 2024 | 158.29 | 161.72 | 158.29 | 161.65 | 84,093 | +4.47(+2.85%) |
Jan 17, 2024 | 159.43 | 160.31 | 157.01 | 157.18 | 86,876 | -4.03(-2.50%) |
Jan 16, 2024 | 161.34 | 161.54 | 158.70 | 161.21 | 105,674 | -0.98(-0.60%) |
Jan 12, 2024 | 161.58 | 162.98 | 161.06 | 162.19 | 72,689 | +1.76(+1.10%) |
Jan 11, 2024 | 160.87 | 161.26 | 157.79 | 160.44 | 48,056 | +0.11(+0.07%) |
Jan 10, 2024 | 161.01 | 162.32 | 160.11 | 160.33 | 30,156 | -0.07(-0.04%) |
Jan 09, 2024 | 159.28 | 160.94 | 159.00 | 160.40 | 40,746 | -0.46(-0.29%) |
Jan 08, 2024 | 158.85 | 161.37 | 158.03 | 160.85 | 73,322 | +1.98(+1.24%) |
Jan 05, 2024 | 158.60 | 159.79 | 157.23 | 158.88 | 53,157 | +0.16(+0.10%) |
Jan 04, 2024 | 158.37 | 160.21 | 157.75 | 158.72 | 74,638 | +0.97(+0.61%) |
Jan 03, 2024 | 156.91 | 158.89 | 156.47 | 157.75 | 68,216 | -0.27(-0.17%) |
Jan 02, 2024 | 161.64 | 161.64 | 156.80 | 158.02 | 47,835 | -3.82(-2.36%) |
Dec 29, 2023 | 162.22 | 162.74 | 161.34 | 161.84 | 43,941 | -0.82(-0.50%) |
Dec 28, 2023 | 164.03 | 164.83 | 162.21 | 162.66 | 63,794 | -0.38(-0.23%) |
Dec 27, 2023 | 163.50 | 164.74 | 162.20 | 163.04 | 114,997 | -0.39(-0.24%) |
Dec 26, 2023 | 162.69 | 164.55 | 162.69 | 163.43 | 43,025 | +0.64(+0.39%) |
Dec 22, 2023 | 161.86 | 162.79 | 160.91 | 162.79 | 77,853 | +1.91(+1.19%) |
Dec 21, 2023 | 161.34 | 162.41 | 160.40 | 160.87 | 113,474 | +0.79(+0.49%) |
Dec 20, 2023 | 165.79 | 165.79 | 160.09 | 160.09 | 88,594 | -4.52(-2.74%) |
Dec 19, 2023 | 162.92 | 165.31 | 162.92 | 164.60 | 136,922 | +3.01(+1.86%) |
Dec 18, 2023 | 159.78 | 162.66 | 159.78 | 161.59 | 77,503 | +2.31(+1.45%) |
Dec 15, 2023 | 160.48 | 161.40 | 156.53 | 159.28 | 198,319 | -1.51(-0.94%) |
Dec 14, 2023 | 163.20 | 164.78 | 160.53 | 160.78 | 156,181 | -1.80(-1.10%) |
Dec 13, 2023 | 161.35 | 162.93 | 158.65 | 162.58 | 92,037 | +1.66(+1.03%) |
Dec 12, 2023 | 162.59 | 162.59 | 160.78 | 160.92 | 30,483 | -1.12(-0.69%) |
Dec 11, 2023 | 163.72 | 163.72 | 161.45 | 162.04 | 39,398 | -1.23(-0.75%) |
Dec 08, 2023 | 163.37 | 163.85 | 162.32 | 163.27 | 70,625 | +0.24(+0.15%) |
Dec 07, 2023 | 161.92 | 164.35 | 161.60 | 163.03 | 60,357 | +1.92(+1.19%) |
Dec 06, 2023 | 160.50 | 162.38 | 160.16 | 161.10 | 48,413 | +1.52(+0.95%) |
Dec 05, 2023 | 158.33 | 161.12 | 157.42 | 159.59 | 48,151 | +1.57(+0.99%) |
Dec 04, 2023 | 157.51 | 158.84 | 154.95 | 158.02 | 34,204 | -0.52(-0.33%) |