Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 185.02 | 185.87 | 183.82 | 185.54 | 599,137 | +1.19(+0.64%) |
Feb 28, 2024 | 184.67 | 184.77 | 183.78 | 184.36 | 540,300 | -2.47(-1.32%) |
Feb 27, 2024 | 186.10 | 187.48 | 185.72 | 186.82 | 796,845 | +1.64(+0.89%) |
Feb 26, 2024 | 185.51 | 185.81 | 184.97 | 185.19 | 619,650 | +3.25(+1.79%) |
Feb 23, 2024 | 181.23 | 182.17 | 180.91 | 181.94 | 740,366 | +2.50(+1.39%) |
Feb 22, 2024 | 178.09 | 179.45 | 177.98 | 179.44 | 580,479 | +5.70(+3.28%) |
Feb 21, 2024 | 173.19 | 173.87 | 172.71 | 173.74 | 500,919 | -0.67(-0.38%) |
Feb 20, 2024 | 174.88 | 175.42 | 173.53 | 174.41 | 477,721 | -0.31(-0.18%) |
Feb 16, 2024 | 174.43 | 175.88 | 173.78 | 174.72 | 462,370 | -0.68(-0.39%) |
Feb 15, 2024 | 175.06 | 175.43 | 174.18 | 175.40 | 588,348 | +0.13(+0.07%) |
Feb 14, 2024 | 173.69 | 175.31 | 173.65 | 175.27 | 590,959 | +3.45(+2.01%) |
Feb 13, 2024 | 171.10 | 172.44 | 170.94 | 171.82 | 1,036,439 | -5.34(-3.02%) |
Feb 12, 2024 | 177.66 | 178.59 | 176.87 | 177.17 | 614,923 | -2.13(-1.19%) |
Feb 09, 2024 | 179.41 | 179.68 | 178.60 | 179.30 | 452,562 | +0.39(+0.22%) |
Feb 08, 2024 | 178.26 | 178.93 | 178.03 | 178.91 | 564,989 | -0.02(-0.01%) |
Feb 07, 2024 | 177.84 | 179.32 | 177.71 | 178.93 | 627,650 | +2.36(+1.34%) |
Feb 06, 2024 | 176.95 | 177.20 | 175.84 | 176.57 | 609,842 | +1.73(+0.99%) |
Feb 05, 2024 | 174.09 | 175.29 | 173.66 | 174.85 | 669,255 | -0.02(-0.01%) |
Feb 02, 2024 | 174.31 | 175.34 | 173.47 | 174.87 | 862,214 | -0.16(-0.09%) |
Feb 01, 2024 | 172.94 | 175.12 | 172.78 | 175.02 | 607,617 | +4.07(+2.38%) |
Jan 31, 2024 | 173.46 | 173.90 | 170.91 | 170.96 | 694,512 | -2.60(-1.50%) |
Jan 30, 2024 | 174.21 | 174.41 | 173.08 | 173.55 | 639,540 | -0.60(-0.35%) |
Jan 29, 2024 | 172.00 | 174.26 | 171.78 | 174.15 | 650,080 | +2.63(+1.53%) |
Jan 26, 2024 | 171.16 | 171.96 | 170.90 | 171.53 | 1,083,914 | +0.24(+0.14%) |
Jan 25, 2024 | 173.77 | 173.79 | 170.19 | 171.29 | 1,795,997 | -1.16(-0.67%) |
Jan 24, 2024 | 172.39 | 174.20 | 171.11 | 172.45 | 2,771,876 | +11.09(+6.87%) |
Jan 23, 2024 | 159.19 | 161.37 | 159.07 | 161.35 | 1,171,652 | +0.17(+0.10%) |
Jan 22, 2024 | 160.86 | 161.70 | 160.67 | 161.19 | 772,235 | -0.24(-0.15%) |
Jan 19, 2024 | 159.18 | 161.69 | 159.13 | 161.42 | 773,363 | +2.98(+1.88%) |
Jan 18, 2024 | 157.04 | 158.53 | 156.97 | 158.44 | 979,277 | +2.62(+1.68%) |
Jan 17, 2024 | 154.88 | 155.95 | 153.89 | 155.82 | 623,466 | +0.95(+0.61%) |
Jan 16, 2024 | 154.84 | 155.50 | 154.34 | 154.88 | 530,325 | -1.70(-1.09%) |
Jan 12, 2024 | 156.02 | 156.96 | 155.72 | 156.57 | 611,506 | +2.00(+1.30%) |
Jan 11, 2024 | 154.71 | 155.31 | 153.04 | 154.57 | 490,781 | +0.66(+0.43%) |
Jan 10, 2024 | 152.92 | 154.32 | 152.33 | 153.91 | 973,892 | +3.64(+2.43%) |
Jan 09, 2024 | 149.29 | 150.56 | 149.29 | 150.26 | 472,449 | -0.41(-0.27%) |
Jan 08, 2024 | 149.55 | 150.80 | 149.48 | 150.67 | 613,691 | +2.68(+1.81%) |
Jan 05, 2024 | 147.62 | 149.22 | 147.59 | 147.99 | 583,522 | +1.31(+0.90%) |
Jan 04, 2024 | 147.69 | 147.89 | 146.54 | 146.68 | 917,075 | -1.25(-0.85%) |
Jan 03, 2024 | 148.14 | 148.60 | 147.58 | 147.93 | 957,276 | -0.42(-0.28%) |
Jan 02, 2024 | 149.30 | 149.41 | 147.87 | 148.35 | 929,875 | -4.33(-2.83%) |
Dec 29, 2023 | 152.09 | 153.14 | 152.09 | 152.67 | 437,676 | +0.26(+0.17%) |
Dec 28, 2023 | 153.22 | 153.63 | 152.42 | 152.42 | 1,311,781 | -1.55(-1.01%) |
Dec 27, 2023 | 152.94 | 154.07 | 152.91 | 153.97 | 923,054 | +2.69(+1.78%) |
Dec 26, 2023 | 150.63 | 151.54 | 150.63 | 151.28 | 283,258 | +0.47(+0.31%) |
Dec 22, 2023 | 150.15 | 151.00 | 149.99 | 150.81 | 454,026 | +0.51(+0.34%) |
Dec 21, 2023 | 149.44 | 150.32 | 148.97 | 150.29 | 768,937 | +1.03(+0.69%) |
Dec 20, 2023 | 151.55 | 151.76 | 149.01 | 149.27 | 913,198 | -3.89(-2.54%) |
Dec 19, 2023 | 153.16 | 153.59 | 149.13 | 153.16 | 1,031,419 | +0.18(+0.12%) |
Dec 18, 2023 | 152.56 | 153.21 | 151.74 | 152.98 | 945,051 | +1.38(+0.91%) |
Dec 15, 2023 | 152.49 | 152.85 | 151.30 | 151.60 | 1,266,929 | -2.48(-1.61%) |
Dec 14, 2023 | 154.74 | 155.20 | 153.21 | 154.08 | 1,123,336 | -3.71(-2.35%) |
Dec 13, 2023 | 156.52 | 157.86 | 155.49 | 157.79 | 869,803 | +1.49(+0.95%) |
Dec 12, 2023 | 155.83 | 157.21 | 155.83 | 156.30 | 745,645 | -0.86(-0.55%) |
Dec 11, 2023 | 154.57 | 157.21 | 154.57 | 157.16 | 1,092,274 | -1.02(-0.64%) |
Dec 08, 2023 | 156.39 | 158.24 | 156.28 | 158.18 | 693,975 | +0.81(+0.51%) |
Dec 07, 2023 | 156.62 | 157.49 | 156.33 | 157.37 | 642,951 | +1.23(+0.78%) |
Dec 06, 2023 | 157.85 | 157.96 | 156.10 | 156.14 | 596,328 | -1.25(-0.79%) |
Dec 05, 2023 | 156.50 | 157.46 | 156.30 | 157.38 | 573,989 | +0.09(+0.06%) |
Dec 04, 2023 | 156.80 | 157.52 | 155.94 | 157.30 | 678,683 | -0.81(-0.51%) |