Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 183.07 | 184.86 | 182.96 | 183.65 | 185,007 | +1.23(+0.67%) |
Feb 28, 2024 | 180.26 | 183.20 | 179.44 | 182.43 | 104,316 | +0.92(+0.51%) |
Feb 27, 2024 | 182.14 | 182.93 | 181.28 | 181.51 | 89,987 | -0.74(-0.40%) |
Feb 26, 2024 | 179.65 | 182.44 | 179.46 | 182.25 | 124,820 | +2.69(+1.50%) |
Feb 23, 2024 | 179.52 | 180.26 | 176.58 | 179.55 | 169,627 | +0.34(+0.19%) |
Feb 22, 2024 | 176.54 | 179.44 | 176.41 | 179.22 | 165,207 | +4.29(+2.45%) |
Feb 21, 2024 | 176.99 | 176.99 | 173.72 | 174.93 | 140,272 | -1.90(-1.07%) |
Feb 20, 2024 | 176.98 | 178.36 | 176.22 | 176.82 | 143,811 | -1.15(-0.64%) |
Feb 16, 2024 | 177.74 | 180.08 | 176.19 | 177.97 | 172,721 | +0.51(+0.29%) |
Feb 15, 2024 | 178.52 | 184.39 | 174.10 | 177.46 | 340,237 | +1.46(+0.83%) |
Feb 14, 2024 | 174.85 | 176.12 | 173.97 | 176.00 | 267,206 | +1.89(+1.09%) |
Feb 13, 2024 | 173.85 | 176.60 | 172.82 | 174.11 | 170,640 | -2.42(-1.37%) |
Feb 12, 2024 | 177.41 | 177.57 | 175.78 | 176.53 | 182,834 | -0.61(-0.34%) |
Feb 09, 2024 | 173.41 | 177.17 | 172.74 | 177.13 | 170,335 | +4.10(+2.37%) |
Feb 08, 2024 | 170.66 | 173.10 | 170.20 | 173.03 | 132,480 | +2.90(+1.70%) |
Feb 07, 2024 | 169.42 | 171.12 | 168.74 | 170.14 | 122,332 | +1.43(+0.85%) |
Feb 06, 2024 | 166.32 | 170.18 | 166.28 | 168.71 | 268,305 | +2.75(+1.66%) |
Feb 05, 2024 | 167.10 | 167.10 | 165.20 | 165.95 | 100,045 | -1.80(-1.07%) |
Feb 02, 2024 | 165.27 | 167.87 | 165.14 | 167.75 | 92,055 | +1.10(+0.66%) |
Feb 01, 2024 | 164.85 | 167.18 | 163.17 | 166.65 | 150,901 | +2.51(+1.53%) |
Jan 31, 2024 | 166.95 | 167.25 | 163.91 | 164.14 | 349,002 | -2.50(-1.50%) |
Jan 30, 2024 | 166.82 | 167.76 | 165.94 | 166.64 | 126,036 | -0.28(-0.17%) |
Jan 29, 2024 | 164.44 | 167.24 | 163.76 | 166.92 | 99,238 | +1.73(+1.05%) |
Jan 26, 2024 | 165.90 | 166.15 | 164.96 | 165.19 | 79,413 | +0.06(+0.04%) |
Jan 25, 2024 | 167.26 | 167.35 | 163.89 | 165.13 | 99,383 | -1.41(-0.85%) |
Jan 24, 2024 | 167.61 | 167.81 | 165.39 | 166.54 | 133,685 | -0.30(-0.18%) |
Jan 23, 2024 | 167.11 | 167.21 | 165.38 | 166.84 | 134,805 | +0.67(+0.40%) |
Jan 22, 2024 | 162.25 | 166.32 | 162.25 | 166.17 | 195,648 | +4.15(+2.56%) |
Jan 19, 2024 | 163.62 | 163.62 | 160.89 | 162.02 | 68,134 | -0.71(-0.43%) |
Jan 18, 2024 | 161.13 | 163.04 | 160.25 | 162.73 | 101,641 | +1.97(+1.22%) |
Jan 17, 2024 | 160.77 | 161.71 | 159.16 | 160.76 | 74,933 | -1.36(-0.84%) |
Jan 16, 2024 | 162.88 | 163.76 | 161.54 | 162.12 | 93,689 | -2.10(-1.28%) |
Jan 12, 2024 | 165.95 | 166.56 | 163.36 | 164.22 | 111,485 | -0.64(-0.39%) |
Jan 11, 2024 | 164.10 | 169.05 | 163.30 | 164.86 | 128,331 | +0.23(+0.14%) |
Jan 10, 2024 | 163.60 | 164.98 | 163.58 | 164.63 | 71,898 | +1.03(+0.63%) |
Jan 09, 2024 | 162.32 | 164.46 | 162.12 | 163.60 | 85,221 | -0.29(-0.18%) |
Jan 08, 2024 | 160.74 | 163.94 | 159.88 | 163.88 | 121,900 | +3.66(+2.28%) |
Jan 05, 2024 | 161.69 | 162.64 | 160.09 | 160.22 | 258,757 | -2.63(-1.61%) |
Jan 04, 2024 | 164.62 | 165.62 | 162.15 | 162.85 | 318,684 | -1.33(-0.81%) |
Jan 03, 2024 | 165.43 | 166.53 | 163.78 | 164.18 | 197,868 | -2.85(-1.71%) |
Jan 02, 2024 | 166.72 | 168.40 | 166.02 | 167.04 | 146,572 | -0.88(-0.53%) |
Dec 29, 2023 | 168.01 | 168.70 | 167.21 | 167.92 | 96,778 | +0.02(+0.01%) |
Dec 28, 2023 | 167.60 | 168.19 | 166.26 | 167.90 | 85,005 | -0.08(-0.05%) |
Dec 27, 2023 | 167.83 | 168.86 | 166.51 | 167.98 | 110,195 | +0.64(+0.38%) |
Dec 26, 2023 | 166.20 | 168.07 | 164.62 | 167.35 | 131,872 | +1.14(+0.69%) |
Dec 22, 2023 | 166.65 | 167.43 | 164.65 | 166.20 | 95,656 | +0.82(+0.49%) |
Dec 21, 2023 | 162.83 | 165.40 | 161.17 | 165.39 | 196,851 | +2.72(+1.68%) |
Dec 20, 2023 | 165.32 | 165.79 | 162.59 | 162.66 | 173,261 | -2.69(-1.62%) |
Dec 19, 2023 | 165.94 | 168.98 | 164.48 | 165.35 | 235,237 | -0.26(-0.16%) |
Dec 18, 2023 | 165.99 | 167.78 | 165.23 | 165.60 | 153,670 | +1.20(+0.73%) |
Dec 15, 2023 | 168.64 | 168.95 | 163.88 | 164.40 | 445,577 | -3.82(-2.27%) |
Dec 14, 2023 | 170.95 | 173.18 | 168.11 | 168.22 | 150,806 | -1.03(-0.61%) |
Dec 13, 2023 | 168.44 | 169.29 | 166.94 | 169.25 | 186,089 | +0.85(+0.51%) |
Dec 12, 2023 | 168.65 | 170.03 | 167.59 | 168.40 | 119,840 | -0.04(-0.02%) |
Dec 11, 2023 | 169.98 | 170.10 | 167.88 | 168.44 | 98,784 | -1.59(-0.94%) |
Dec 08, 2023 | 170.90 | 171.51 | 168.58 | 170.03 | 73,662 | -0.37(-0.22%) |
Dec 07, 2023 | 169.76 | 170.45 | 168.29 | 170.40 | 128,917 | +0.33(+0.19%) |
Dec 06, 2023 | 173.76 | 174.08 | 169.97 | 170.07 | 91,356 | -2.88(-1.67%) |
Dec 05, 2023 | 175.10 | 175.10 | 171.27 | 172.96 | 75,777 | -2.88(-1.64%) |
Dec 04, 2023 | 175.31 | 178.47 | 175.31 | 175.83 | 142,601 | +0.41(+0.23%) |