Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 177.34 | 177.44 | 173.74 | 176.13 | 514,579 | -1.21(-0.68%) |
Feb 28, 2024 | 174.63 | 178.71 | 174.58 | 177.34 | 487,614 | +2.84(+1.63%) |
Feb 27, 2024 | 171.67 | 174.62 | 171.14 | 174.50 | 352,963 | +3.05(+1.78%) |
Feb 26, 2024 | 173.19 | 174.05 | 171.17 | 171.45 | 294,462 | -1.54(-0.89%) |
Feb 23, 2024 | 171.41 | 173.68 | 170.93 | 172.99 | 302,418 | +1.71(+1.00%) |
Feb 22, 2024 | 169.43 | 171.35 | 168.39 | 171.28 | 251,565 | +2.65(+1.57%) |
Feb 21, 2024 | 169.67 | 170.05 | 167.82 | 168.63 | 206,046 | -0.34(-0.20%) |
Feb 20, 2024 | 167.59 | 170.13 | 167.12 | 168.97 | 313,625 | +0.71(+0.42%) |
Feb 16, 2024 | 170.41 | 171.73 | 168.20 | 168.26 | 294,312 | -1.76(-1.04%) |
Feb 15, 2024 | 168.57 | 171.54 | 168.57 | 170.03 | 381,034 | +1.54(+0.92%) |
Feb 14, 2024 | 165.86 | 168.74 | 165.54 | 168.48 | 346,889 | +3.05(+1.84%) |
Feb 13, 2024 | 168.22 | 168.50 | 164.71 | 165.43 | 412,153 | -2.32(-1.38%) |
Feb 12, 2024 | 166.67 | 169.21 | 166.42 | 167.75 | 207,548 | +1.46(+0.88%) |
Feb 09, 2024 | 165.34 | 166.48 | 164.13 | 166.29 | 354,652 | +0.27(+0.16%) |
Feb 08, 2024 | 167.16 | 167.77 | 164.38 | 166.02 | 243,682 | -1.45(-0.86%) |
Feb 07, 2024 | 166.36 | 167.96 | 165.50 | 167.47 | 349,659 | +1.99(+1.20%) |
Feb 06, 2024 | 165.70 | 166.69 | 164.16 | 165.48 | 446,731 | -0.75(-0.45%) |
Feb 05, 2024 | 165.81 | 166.99 | 164.75 | 166.23 | 573,119 | +0.71(+0.43%) |
Feb 02, 2024 | 169.58 | 169.58 | 162.32 | 165.52 | 1,057,105 | -4.80(-2.82%) |
Feb 01, 2024 | 171.19 | 171.45 | 168.06 | 170.31 | 443,095 | -1.99(-1.16%) |
Jan 31, 2024 | 172.18 | 173.74 | 171.39 | 172.31 | 491,732 | +1.37(+0.80%) |
Jan 30, 2024 | 170.68 | 171.09 | 169.33 | 170.94 | 371,863 | +0.69(+0.41%) |
Jan 29, 2024 | 168.83 | 170.52 | 168.81 | 170.24 | 324,647 | +0.77(+0.46%) |
Jan 26, 2024 | 167.80 | 169.54 | 167.06 | 169.47 | 317,889 | +2.12(+1.27%) |
Jan 25, 2024 | 167.70 | 168.33 | 165.98 | 167.35 | 296,716 | -0.05(-0.03%) |
Jan 24, 2024 | 167.74 | 169.11 | 166.98 | 167.40 | 322,166 | +0.56(+0.34%) |
Jan 23, 2024 | 168.34 | 168.74 | 166.29 | 166.84 | 205,966 | -1.35(-0.80%) |
Jan 22, 2024 | 166.59 | 168.39 | 166.31 | 168.18 | 254,517 | +1.82(+1.10%) |
Jan 19, 2024 | 168.34 | 168.34 | 165.85 | 166.36 | 278,384 | -0.42(-0.25%) |
Jan 18, 2024 | 164.39 | 166.85 | 163.36 | 166.78 | 302,616 | +1.49(+0.90%) |
Jan 17, 2024 | 166.84 | 168.11 | 165.20 | 165.29 | 227,729 | -1.92(-1.15%) |
Jan 16, 2024 | 167.08 | 169.27 | 166.27 | 167.21 | 341,154 | +0.16(+0.10%) |
Jan 12, 2024 | 167.49 | 167.90 | 166.04 | 167.05 | 233,277 | +0.78(+0.47%) |
Jan 11, 2024 | 164.63 | 166.30 | 163.29 | 166.27 | 272,011 | +1.62(+0.99%) |
Jan 10, 2024 | 163.71 | 164.73 | 162.58 | 164.65 | 285,780 | +1.86(+1.14%) |
Jan 09, 2024 | 166.84 | 166.84 | 162.77 | 162.78 | 295,519 | -3.92(-2.35%) |
Jan 08, 2024 | 165.89 | 166.73 | 163.63 | 166.71 | 328,025 | +1.17(+0.71%) |
Jan 05, 2024 | 164.39 | 165.59 | 163.03 | 165.54 | 513,818 | +2.69(+1.65%) |
Jan 04, 2024 | 163.27 | 164.75 | 161.40 | 162.84 | 543,040 | +0.21(+0.13%) |
Jan 03, 2024 | 162.32 | 163.21 | 161.38 | 162.63 | 378,884 | +0.95(+0.59%) |
Jan 02, 2024 | 160.53 | 161.83 | 160.52 | 161.68 | 185,580 | +1.38(+0.86%) |
Dec 29, 2023 | 161.02 | 161.09 | 159.53 | 160.31 | 231,739 | -0.37(-0.23%) |
Dec 28, 2023 | 159.22 | 160.94 | 159.22 | 160.67 | 229,260 | +1.19(+0.75%) |
Dec 27, 2023 | 159.42 | 159.65 | 158.55 | 159.48 | 166,969 | +0.03(+0.02%) |
Dec 26, 2023 | 159.53 | 160.37 | 158.37 | 159.45 | 207,784 | +0.07(+0.04%) |
Dec 22, 2023 | 161.38 | 162.23 | 159.18 | 159.38 | 326,926 | -1.64(-1.02%) |
Dec 21, 2023 | 158.97 | 161.06 | 158.77 | 161.02 | 279,096 | +2.03(+1.28%) |
Dec 20, 2023 | 161.12 | 161.75 | 158.90 | 158.99 | 401,848 | -2.75(-1.70%) |
Dec 19, 2023 | 162.02 | 162.66 | 161.11 | 161.73 | 336,985 | -1.20(-0.74%) |
Dec 18, 2023 | 160.41 | 163.18 | 159.78 | 162.93 | 609,371 | +4.20(+2.65%) |
Dec 15, 2023 | 156.90 | 158.91 | 156.04 | 158.73 | 1,101,966 | +0.21(+0.13%) |
Dec 14, 2023 | 165.02 | 165.34 | 157.71 | 158.52 | 795,849 | -6.64(-4.02%) |
Dec 13, 2023 | 167.28 | 168.71 | 164.36 | 165.16 | 423,096 | -2.88(-1.72%) |
Dec 12, 2023 | 164.81 | 169.06 | 164.81 | 168.04 | 461,745 | +3.25(+1.97%) |
Dec 11, 2023 | 163.73 | 167.31 | 163.73 | 164.79 | 371,513 | +2.65(+1.63%) |
Dec 08, 2023 | 161.51 | 162.42 | 160.94 | 162.15 | 206,300 | +0.88(+0.55%) |
Dec 07, 2023 | 160.81 | 161.59 | 160.23 | 161.27 | 255,092 | +1.23(+0.77%) |
Dec 06, 2023 | 161.31 | 162.36 | 159.77 | 160.04 | 207,216 | -1.29(-0.80%) |
Dec 05, 2023 | 161.92 | 162.26 | 161.00 | 161.33 | 202,341 | -1.15(-0.71%) |
Dec 04, 2023 | 161.59 | 163.30 | 161.59 | 162.47 | 218,766 | +0.48(+0.30%) |