Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 176.27 | 177.21 | 174.30 | 175.36 | 1,459,679 | +0.65(+0.37%) |
Feb 28, 2024 | 171.67 | 175.93 | 171.22 | 174.71 | 757,611 | +1.98(+1.15%) |
Feb 27, 2024 | 173.16 | 174.34 | 172.12 | 172.73 | 742,921 | +0.74(+0.43%) |
Feb 26, 2024 | 173.92 | 175.08 | 171.37 | 171.99 | 587,191 | -1.76(-1.02%) |
Feb 23, 2024 | 174.33 | 174.72 | 173.40 | 173.75 | 607,067 | -0.71(-0.41%) |
Feb 22, 2024 | 176.63 | 176.72 | 174.38 | 174.46 | 825,881 | -2.13(-1.21%) |
Feb 21, 2024 | 175.03 | 177.03 | 174.62 | 176.59 | 548,819 | +1.91(+1.09%) |
Feb 20, 2024 | 174.66 | 176.48 | 173.46 | 174.68 | 745,636 | -0.77(-0.44%) |
Feb 16, 2024 | 174.25 | 176.20 | 173.93 | 175.45 | 633,592 | -0.67(-0.38%) |
Feb 15, 2024 | 171.91 | 176.31 | 171.91 | 176.13 | 679,874 | +4.55(+2.65%) |
Feb 14, 2024 | 171.40 | 172.68 | 170.54 | 171.58 | 838,310 | +1.09(+0.64%) |
Feb 13, 2024 | 169.99 | 170.66 | 167.78 | 170.49 | 833,290 | -2.23(-1.29%) |
Feb 12, 2024 | 173.23 | 174.02 | 171.80 | 172.72 | 631,651 | -0.27(-0.15%) |
Feb 09, 2024 | 172.52 | 172.99 | 171.55 | 172.99 | 807,178 | +0.10(+0.06%) |
Feb 08, 2024 | 171.62 | 173.13 | 171.24 | 172.89 | 833,260 | +1.10(+0.64%) |
Feb 07, 2024 | 171.27 | 172.18 | 169.34 | 171.79 | 1,004,937 | +0.66(+0.39%) |
Feb 06, 2024 | 168.40 | 171.34 | 168.40 | 171.12 | 1,303,642 | +2.73(+1.62%) |
Feb 05, 2024 | 171.19 | 171.77 | 168.27 | 168.39 | 883,196 | -5.02(-2.90%) |
Feb 02, 2024 | 174.35 | 175.52 | 171.68 | 173.41 | 1,460,139 | -3.06(-1.73%) |
Feb 01, 2024 | 170.69 | 177.00 | 170.38 | 176.47 | 1,732,478 | -0.85(-0.48%) |
Jan 31, 2024 | 178.39 | 181.01 | 176.17 | 177.33 | 1,556,572 | +0.56(+0.32%) |
Jan 30, 2024 | 175.85 | 177.90 | 175.36 | 176.76 | 724,042 | +0.16(+0.09%) |
Jan 29, 2024 | 175.92 | 177.40 | 175.06 | 176.60 | 673,774 | +0.77(+0.44%) |
Jan 26, 2024 | 175.36 | 175.98 | 173.72 | 175.83 | 797,456 | +1.37(+0.78%) |
Jan 25, 2024 | 176.11 | 176.44 | 173.77 | 174.46 | 1,051,637 | +0.09(+0.05%) |
Jan 24, 2024 | 179.33 | 179.33 | 174.22 | 174.37 | 917,535 | -3.53(-1.98%) |
Jan 23, 2024 | 179.80 | 180.31 | 176.41 | 177.90 | 645,691 | -1.61(-0.90%) |
Jan 22, 2024 | 179.26 | 180.53 | 177.44 | 179.51 | 708,355 | +0.78(+0.44%) |
Jan 19, 2024 | 175.83 | 179.21 | 175.34 | 178.73 | 1,056,506 | +2.90(+1.65%) |
Jan 18, 2024 | 176.11 | 177.28 | 174.48 | 175.83 | 995,438 | -0.87(-0.49%) |
Jan 17, 2024 | 175.78 | 178.86 | 173.45 | 176.70 | 1,366,700 | -1.75(-0.98%) |
Jan 16, 2024 | 179.91 | 180.54 | 177.64 | 178.46 | 870,929 | -2.37(-1.31%) |
Jan 12, 2024 | 182.96 | 183.90 | 180.57 | 180.82 | 1,012,175 | -0.21(-0.11%) |
Jan 11, 2024 | 180.79 | 182.40 | 180.07 | 181.03 | 1,028,448 | -0.95(-0.52%) |
Jan 10, 2024 | 182.36 | 182.76 | 181.23 | 181.98 | 807,621 | +0.59(+0.33%) |
Jan 09, 2024 | 181.00 | 182.51 | 179.94 | 181.39 | 795,042 | -1.42(-0.78%) |
Jan 08, 2024 | 180.37 | 183.40 | 180.37 | 182.80 | 822,557 | +1.85(+1.02%) |
Jan 05, 2024 | 179.93 | 182.60 | 179.83 | 180.95 | 684,558 | -0.91(-0.50%) |
Jan 04, 2024 | 181.25 | 182.83 | 180.54 | 181.86 | 667,838 | +0.30(+0.16%) |
Jan 03, 2024 | 185.12 | 185.12 | 181.11 | 181.56 | 1,116,041 | -4.83(-2.59%) |
Jan 02, 2024 | 184.02 | 186.50 | 184.01 | 186.40 | 765,787 | +0.94(+0.51%) |
Dec 29, 2023 | 187.00 | 187.80 | 185.35 | 185.46 | 808,321 | -2.36(-1.26%) |
Dec 28, 2023 | 185.53 | 187.88 | 185.29 | 187.82 | 543,862 | +1.74(+0.94%) |
Dec 27, 2023 | 185.08 | 186.20 | 184.20 | 186.07 | 649,670 | +1.24(+0.67%) |
Dec 26, 2023 | 183.73 | 185.41 | 183.73 | 184.84 | 713,219 | +0.92(+0.50%) |
Dec 22, 2023 | 184.47 | 186.04 | 183.63 | 183.91 | 638,635 | +0.63(+0.34%) |
Dec 21, 2023 | 184.48 | 184.85 | 182.20 | 183.28 | 856,974 | +0.44(+0.24%) |
Dec 20, 2023 | 186.18 | 186.90 | 182.72 | 182.84 | 919,172 | -3.34(-1.79%) |
Dec 19, 2023 | 187.01 | 188.05 | 184.26 | 186.18 | 850,079 | -0.23(-0.13%) |
Dec 18, 2023 | 184.61 | 187.17 | 183.49 | 186.42 | 859,910 | +1.91(+1.04%) |
Dec 15, 2023 | 187.14 | 187.24 | 181.75 | 184.50 | 1,677,223 | -3.49(-1.85%) |
Dec 14, 2023 | 183.78 | 189.84 | 183.78 | 187.99 | 1,827,469 | +7.32(+4.05%) |
Dec 13, 2023 | 171.55 | 181.97 | 171.55 | 180.66 | 972,115 | +8.99(+5.23%) |
Dec 12, 2023 | 172.53 | 173.55 | 171.09 | 171.68 | 857,584 | -0.57(-0.33%) |
Dec 11, 2023 | 171.78 | 172.47 | 170.53 | 172.25 | 704,506 | -0.33(-0.19%) |
Dec 08, 2023 | 171.84 | 172.64 | 170.81 | 172.58 | 599,359 | +0.36(+0.21%) |
Dec 07, 2023 | 172.07 | 173.05 | 170.66 | 172.22 | 691,491 | +0.38(+0.22%) |
Dec 06, 2023 | 173.07 | 173.88 | 171.60 | 171.83 | 950,948 | -0.76(-0.44%) |
Dec 05, 2023 | 173.59 | 174.19 | 171.22 | 172.59 | 1,217,913 | -1.94(-1.11%) |
Dec 04, 2023 | 173.48 | 175.84 | 173.48 | 174.53 | 1,029,588 | -0.20(-0.11%) |