Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 166.72 | 166.72 | 162.74 | 162.74 | 7,641 | -3.20(-1.93%) |
Feb 28, 2024 | 166.03 | 166.53 | 165.85 | 165.94 | 3,724 | -0.76(-0.46%) |
Feb 27, 2024 | 165.86 | 167.16 | 165.22 | 166.70 | 5,403 | +0.53(+0.32%) |
Feb 26, 2024 | 166.01 | 166.24 | 165.40 | 166.17 | 6,354 | +0.38(+0.23%) |
Feb 23, 2024 | 165.92 | 167.00 | 165.47 | 165.79 | 6,021 | +0.54(+0.33%) |
Feb 22, 2024 | 162.28 | 165.94 | 162.28 | 165.25 | 6,868 | +3.42(+2.11%) |
Feb 21, 2024 | 160.60 | 161.83 | 160.60 | 161.83 | 7,486 | +0.60(+0.37%) |
Feb 20, 2024 | 161.08 | 162.10 | 160.76 | 161.23 | 5,025 | -0.63(-0.39%) |
Feb 16, 2024 | 163.07 | 163.07 | 161.76 | 161.86 | 3,974 | -1.60(-0.98%) |
Feb 15, 2024 | 162.50 | 163.50 | 162.50 | 163.46 | 5,007 | +1.27(+0.78%) |
Feb 14, 2024 | 160.08 | 162.19 | 160.08 | 162.19 | 3,091 | +2.89(+1.81%) |
Feb 13, 2024 | 159.90 | 160.87 | 158.16 | 159.30 | 9,757 | -3.41(-2.10%) |
Feb 12, 2024 | 161.92 | 162.71 | 161.54 | 162.71 | 14,556 | +0.62(+0.38%) |
Feb 09, 2024 | 162.31 | 162.31 | 161.41 | 162.09 | 8,799 | -0.29(-0.18%) |
Feb 08, 2024 | 162.18 | 162.62 | 161.46 | 162.38 | 4,853 | -0.25(-0.15%) |
Feb 07, 2024 | 165.70 | 165.70 | 162.63 | 162.63 | 3,814 | -3.83(-2.30%) |
Feb 06, 2024 | 166.01 | 166.46 | 165.49 | 166.46 | 4,945 | +1.25(+0.76%) |
Feb 05, 2024 | 164.47 | 165.78 | 164.00 | 165.21 | 5,061 | -0.14(-0.08%) |
Feb 02, 2024 | 165.87 | 165.87 | 164.74 | 165.35 | 7,842 | -1.89(-1.13%) |
Feb 01, 2024 | 165.87 | 167.42 | 165.07 | 167.24 | 3,924 | +1.74(+1.05%) |
Jan 31, 2024 | 167.50 | 167.50 | 165.50 | 165.50 | 4,222 | -2.49(-1.48%) |
Jan 30, 2024 | 167.91 | 168.14 | 166.56 | 167.99 | 19,932 | -0.61(-0.36%) |
Jan 29, 2024 | 166.28 | 168.60 | 166.28 | 168.60 | 6,358 | +1.81(+1.09%) |
Jan 26, 2024 | 167.79 | 167.79 | 166.78 | 166.79 | 11,900 | -0.30(-0.18%) |
Jan 25, 2024 | 166.63 | 167.57 | 165.90 | 167.09 | 11,119 | +1.38(+0.83%) |
Jan 24, 2024 | 167.14 | 167.14 | 165.71 | 165.71 | 3,570 | -1.89(-1.13%) |
Jan 23, 2024 | 167.24 | 167.60 | 166.34 | 167.60 | 7,066 | +0.93(+0.56%) |
Jan 22, 2024 | 166.18 | 166.98 | 166.17 | 166.67 | 12,255 | -0.86(-0.51%) |
Jan 19, 2024 | 165.85 | 167.53 | 165.05 | 167.53 | 7,401 | +1.26(+0.76%) |
Jan 18, 2024 | 166.26 | 166.66 | 164.14 | 166.27 | 15,583 | +0.12(+0.07%) |
Jan 17, 2024 | 165.98 | 166.15 | 164.86 | 166.15 | 26,510 | -1.04(-0.62%) |
Jan 16, 2024 | 168.20 | 167.19 | 166.18 | 167.19 | 15,827 | -1.19(-0.71%) |
Jan 12, 2024 | 168.71 | 170.16 | 168.12 | 168.38 | 16,466 | +0.09(+0.05%) |
Jan 11, 2024 | 167.25 | 168.51 | 166.86 | 168.29 | 12,636 | -0.55(-0.33%) |
Jan 10, 2024 | 169.30 | 169.65 | 167.57 | 168.84 | 12,495 | -1.51(-0.89%) |
Jan 09, 2024 | 169.97 | 171.04 | 169.48 | 170.35 | 11,135 | -0.25(-0.15%) |
Jan 08, 2024 | 167.05 | 170.60 | 166.57 | 170.60 | 28,331 | +2.64(+1.57%) |
Jan 05, 2024 | 167.42 | 168.58 | 166.40 | 167.96 | 14,464 | -0.12(-0.07%) |
Jan 04, 2024 | 167.35 | 168.43 | 167.14 | 168.08 | 9,640 | +0.84(+0.50%) |
Jan 03, 2024 | 168.66 | 169.31 | 167.17 | 167.24 | 7,362 | -2.09(-1.23%) |
Jan 02, 2024 | 164.53 | 170.00 | 164.53 | 169.33 | 24,464 | +4.02(+2.43%) |
Dec 29, 2023 | 166.12 | 166.23 | 164.96 | 165.31 | 15,300 | -1.09(-0.66%) |
Dec 28, 2023 | 166.23 | 167.34 | 166.11 | 166.40 | 18,776 | +0.15(+0.09%) |
Dec 27, 2023 | 165.30 | 166.25 | 164.89 | 166.25 | 8,766 | +1.90(+1.16%) |
Dec 26, 2023 | 163.60 | 164.55 | 163.08 | 164.35 | 14,527 | +0.96(+0.59%) |
Dec 22, 2023 | 161.91 | 163.93 | 161.91 | 163.39 | 12,618 | +2.34(+1.45%) |
Dec 21, 2023 | 160.24 | 161.10 | 159.88 | 161.05 | 12,279 | +2.57(+1.62%) |
Dec 20, 2023 | 162.07 | 162.07 | 158.40 | 158.48 | 76,143 | -4.79(-2.93%) |
Dec 19, 2023 | 161.60 | 163.27 | 161.44 | 163.27 | 7,597 | +2.35(+1.46%) |
Dec 18, 2023 | 161.98 | 162.42 | 160.80 | 160.92 | 22,353 | -0.79(-0.49%) |
Dec 15, 2023 | 163.84 | 163.84 | 161.45 | 161.71 | 13,173 | -1.83(-1.12%) |
Dec 14, 2023 | 163.84 | 165.51 | 163.12 | 163.54 | 16,008 | +1.39(+0.86%) |
Dec 13, 2023 | 156.71 | 162.15 | 156.71 | 162.15 | 7,298 | +5.78(+3.70%) |
Dec 12, 2023 | 155.80 | 156.61 | 154.89 | 156.36 | 13,264 | +1.33(+0.86%) |
Dec 11, 2023 | 153.71 | 155.04 | 153.71 | 155.03 | 32,495 | +1.74(+1.14%) |
Dec 08, 2023 | 153.93 | 154.49 | 153.24 | 153.28 | 9,804 | -1.28(-0.82%) |
Dec 07, 2023 | 154.18 | 154.56 | 152.86 | 154.56 | 14,950 | +0.91(+0.59%) |
Dec 06, 2023 | 152.99 | 154.80 | 152.80 | 153.65 | 17,824 | +0.70(+0.46%) |
Dec 05, 2023 | 151.95 | 152.96 | 151.87 | 152.96 | 10,376 | -0.43(-0.28%) |
Dec 04, 2023 | 152.81 | 153.62 | 151.94 | 153.38 | 19,062 | +0.41(+0.27%) |