Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 181.87 | 182.53 | 180.64 | 181.67 | 434,789 | +1.02(+0.56%) |
Feb 28, 2024 | 180.23 | 181.46 | 179.81 | 180.66 | 360,310 | -0.41(-0.23%) |
Feb 27, 2024 | 180.90 | 181.22 | 180.39 | 181.07 | 307,163 | +1.16(+0.65%) |
Feb 26, 2024 | 180.43 | 181.15 | 179.41 | 179.90 | 746,582 | -0.53(-0.29%) |
Feb 23, 2024 | 179.93 | 181.11 | 179.53 | 180.43 | 365,871 | +0.67(+0.37%) |
Feb 22, 2024 | 179.17 | 180.05 | 178.80 | 179.76 | 580,770 | +1.12(+0.63%) |
Feb 21, 2024 | 177.96 | 178.81 | 177.56 | 178.64 | 376,591 | +0.30(+0.17%) |
Feb 20, 2024 | 178.14 | 178.93 | 177.62 | 178.34 | 980,145 | -1.05(-0.59%) |
Feb 16, 2024 | 179.21 | 180.93 | 178.74 | 179.40 | 375,780 | -1.22(-0.68%) |
Feb 15, 2024 | 178.20 | 180.84 | 178.20 | 180.62 | 377,484 | +3.28(+1.85%) |
Feb 14, 2024 | 176.63 | 177.65 | 175.28 | 177.34 | 315,508 | +2.61(+1.49%) |
Feb 13, 2024 | 175.84 | 176.25 | 173.32 | 174.73 | 7,797,424 | -5.23(-2.91%) |
Feb 12, 2024 | 177.76 | 180.50 | 177.76 | 179.96 | 350,493 | +2.41(+1.36%) |
Feb 09, 2024 | 176.42 | 177.59 | 175.56 | 177.56 | 489,789 | +1.22(+0.69%) |
Feb 08, 2024 | 174.88 | 176.42 | 174.52 | 176.33 | 346,704 | +1.56(+0.89%) |
Feb 07, 2024 | 175.11 | 175.46 | 173.59 | 174.77 | 346,234 | +0.24(+0.14%) |
Feb 06, 2024 | 173.73 | 175.06 | 173.38 | 174.53 | 514,467 | +0.77(+0.44%) |
Feb 05, 2024 | 174.56 | 174.63 | 172.45 | 173.76 | 332,722 | -2.14(-1.22%) |
Feb 02, 2024 | 174.95 | 176.86 | 173.81 | 175.90 | 620,930 | -0.52(-0.29%) |
Feb 01, 2024 | 175.57 | 176.56 | 173.04 | 176.42 | 522,819 | +1.82(+1.04%) |
Jan 31, 2024 | 178.05 | 178.64 | 174.55 | 174.60 | 325,503 | -3.90(-2.18%) |
Jan 30, 2024 | 178.12 | 179.02 | 177.71 | 178.50 | 281,419 | -0.29(-0.16%) |
Jan 29, 2024 | 177.29 | 178.85 | 176.32 | 178.79 | 943,010 | +1.50(+0.85%) |
Jan 26, 2024 | 177.37 | 178.26 | 176.79 | 177.29 | 362,823 | +0.64(+0.36%) |
Jan 25, 2024 | 176.47 | 177.26 | 175.26 | 176.65 | 369,793 | +1.64(+0.94%) |
Jan 24, 2024 | 177.44 | 177.71 | 174.71 | 175.01 | 473,840 | -0.86(-0.49%) |
Jan 23, 2024 | 177.72 | 178.11 | 175.37 | 175.87 | 319,867 | -0.85(-0.48%) |
Jan 22, 2024 | 175.41 | 177.11 | 175.41 | 176.72 | 428,851 | +2.25(+1.29%) |
Jan 19, 2024 | 173.21 | 174.74 | 171.79 | 174.47 | 619,945 | +1.74(+1.01%) |
Jan 18, 2024 | 172.43 | 172.85 | 170.95 | 172.73 | 416,075 | +1.14(+0.67%) |
Jan 17, 2024 | 171.14 | 172.61 | 170.45 | 171.59 | 437,160 | -1.50(-0.87%) |
Jan 16, 2024 | 173.50 | 173.84 | 172.31 | 173.09 | 707,052 | -1.64(-0.94%) |
Jan 12, 2024 | 176.66 | 177.12 | 174.31 | 174.73 | 629,005 | -0.59(-0.33%) |
Jan 11, 2024 | 175.63 | 175.77 | 173.55 | 175.32 | 494,956 | -0.78(-0.44%) |
Jan 10, 2024 | 175.60 | 176.35 | 174.79 | 176.09 | 397,115 | +0.37(+0.21%) |
Jan 09, 2024 | 175.56 | 176.31 | 174.90 | 175.72 | 340,188 | -1.31(-0.74%) |
Jan 08, 2024 | 174.99 | 177.08 | 174.27 | 177.04 | 404,753 | +2.03(+1.16%) |
Jan 05, 2024 | 173.59 | 176.37 | 173.13 | 175.01 | 494,150 | +0.74(+0.42%) |
Jan 04, 2024 | 174.65 | 175.50 | 174.13 | 174.27 | 440,262 | -0.43(-0.24%) |
Jan 03, 2024 | 177.13 | 177.26 | 174.55 | 174.70 | 621,800 | -4.09(-2.29%) |
Jan 02, 2024 | 178.15 | 179.99 | 177.58 | 178.79 | 889,223 | -0.28(-0.16%) |
Dec 29, 2023 | 180.57 | 180.88 | 179.00 | 179.07 | 437,157 | -1.96(-1.08%) |
Dec 28, 2023 | 180.41 | 181.22 | 179.84 | 181.03 | 477,389 | +0.14(+0.08%) |
Dec 27, 2023 | 181.28 | 181.46 | 180.23 | 180.89 | 545,936 | +0.09(+0.05%) |
Dec 26, 2023 | 179.73 | 181.28 | 179.29 | 180.80 | 739,400 | +1.37(+0.77%) |
Dec 22, 2023 | 179.10 | 180.36 | 178.54 | 179.43 | 471,176 | +1.10(+0.62%) |
Dec 21, 2023 | 177.59 | 178.38 | 176.53 | 178.32 | 420,601 | +2.36(+1.34%) |
Dec 20, 2023 | 178.55 | 180.07 | 175.96 | 175.96 | 440,122 | -2.98(-1.67%) |
Dec 19, 2023 | 177.22 | 179.15 | 176.95 | 178.94 | 519,244 | +2.52(+1.43%) |
Dec 18, 2023 | 177.63 | 177.64 | 176.24 | 176.42 | 438,902 | -0.06(-0.03%) |
Dec 15, 2023 | 178.39 | 178.41 | 175.90 | 176.48 | 806,595 | -1.76(-0.99%) |
Dec 14, 2023 | 176.15 | 178.91 | 176.15 | 178.24 | 737,843 | +4.67(+2.69%) |
Dec 13, 2023 | 168.86 | 173.69 | 167.94 | 173.57 | 542,376 | +4.88(+2.90%) |
Dec 12, 2023 | 169.00 | 169.50 | 168.10 | 168.68 | 464,151 | -0.44(-0.26%) |
Dec 11, 2023 | 168.01 | 169.34 | 168.01 | 169.12 | 478,631 | +0.82(+0.49%) |
Dec 08, 2023 | 167.42 | 168.96 | 167.26 | 168.30 | 390,716 | +0.78(+0.47%) |
Dec 07, 2023 | 166.57 | 167.54 | 165.85 | 167.52 | 351,637 | +1.34(+0.80%) |
Dec 06, 2023 | 167.44 | 169.33 | 166.10 | 166.18 | 1,082,785 | -0.29(-0.17%) |
Dec 05, 2023 | 167.92 | 168.21 | 166.27 | 166.47 | 731,021 | -2.34(-1.39%) |
Dec 04, 2023 | 166.57 | 168.88 | 166.54 | 168.81 | 687,376 | +1.46(+0.87%) |