Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 198.33 | 201.24 | 197.69 | 200.52 | 281,392 | +3.52(+1.79%) |
Feb 28, 2024 | 201.45 | 201.45 | 196.75 | 197.00 | 169,215 | -4.00(-1.99%) |
Feb 27, 2024 | 202.01 | 203.67 | 200.20 | 201.00 | 130,388 | -1.98(-0.98%) |
Feb 26, 2024 | 199.90 | 204.49 | 199.50 | 202.98 | 186,851 | +2.30(+1.15%) |
Feb 23, 2024 | 199.11 | 200.98 | 198.85 | 200.68 | 102,950 | +1.43(+0.72%) |
Feb 22, 2024 | 196.44 | 199.31 | 196.35 | 199.25 | 98,806 | +3.90(+2.00%) |
Feb 21, 2024 | 194.78 | 196.33 | 193.68 | 195.35 | 102,546 | -0.07(-0.04%) |
Feb 20, 2024 | 195.99 | 196.29 | 193.73 | 195.42 | 105,332 | -1.64(-0.83%) |
Feb 16, 2024 | 197.06 | 0 | +1.00(+0.51%) | |||
Feb 15, 2024 | 195.55 | 197.00 | 194.17 | 196.06 | 202,663 | -0.29(-0.15%) |
Feb 14, 2024 | 193.00 | 197.02 | 190.74 | 196.35 | 236,725 | +5.10(+2.67%) |
Feb 13, 2024 | 190.31 | 193.16 | 189.35 | 191.25 | 230,905 | -2.15(-1.11%) |
Feb 12, 2024 | 191.60 | 193.50 | 189.98 | 193.40 | 367,011 | +1.81(+0.94%) |
Feb 09, 2024 | 192.98 | 194.25 | 182.62 | 191.59 | 347,380 | +1.07(+0.56%) |
Feb 08, 2024 | 189.07 | 192.33 | 188.01 | 190.52 | 277,104 | +1.66(+0.88%) |
Feb 07, 2024 | 182.42 | 189.91 | 182.22 | 188.86 | 351,890 | +6.45(+3.54%) |
Feb 06, 2024 | 178.72 | 183.68 | 178.72 | 182.41 | 199,765 | +4.28(+2.40%) |
Feb 05, 2024 | 177.88 | 178.93 | 176.72 | 178.13 | 183,373 | -0.56(-0.31%) |
Feb 02, 2024 | 174.82 | 179.96 | 173.69 | 178.69 | 291,134 | +3.93(+2.25%) |
Feb 01, 2024 | 178.09 | 179.33 | 173.25 | 174.76 | 234,106 | -1.93(-1.09%) |
Jan 31, 2024 | 178.86 | 180.13 | 176.34 | 176.69 | 264,858 | -2.15(-1.20%) |
Jan 30, 2024 | 181.80 | 183.68 | 178.69 | 178.84 | 142,940 | -4.10(-2.24%) |
Jan 29, 2024 | 181.82 | 183.05 | 180.40 | 182.94 | 111,991 | +2.54(+1.41%) |
Jan 26, 2024 | 181.38 | 182.38 | 178.67 | 180.40 | 165,349 | -0.96(-0.53%) |
Jan 25, 2024 | 181.72 | 181.72 | 179.10 | 181.36 | 121,188 | +0.45(+0.25%) |
Jan 24, 2024 | 182.50 | 183.13 | 180.65 | 180.91 | 109,926 | -0.35(-0.19%) |
Jan 23, 2024 | 181.39 | 182.05 | 180.42 | 181.26 | 109,085 | +0.30(+0.17%) |
Jan 22, 2024 | 180.29 | 182.43 | 178.96 | 180.96 | 194,473 | +3.96(+2.24%) |
Jan 19, 2024 | 178.46 | 178.46 | 176.00 | 177.00 | 242,157 | -0.62(-0.35%) |
Jan 18, 2024 | 177.91 | 179.97 | 177.42 | 177.62 | 135,731 | +0.47(+0.27%) |
Jan 17, 2024 | 181.42 | 181.44 | 176.26 | 177.15 | 200,778 | -5.57(-3.05%) |
Jan 16, 2024 | 183.01 | 183.01 | 180.70 | 182.72 | 128,117 | -0.28(-0.15%) |
Jan 15, 2024 | 183.18 | 184.00 | 181.46 | 183.00 | 49,322 | -0.18(-0.10%) |
Jan 12, 2024 | 179.59 | 183.96 | 179.59 | 183.18 | 128,725 | +3.59(+2.00%) |
Jan 11, 2024 | 177.58 | 180.13 | 177.58 | 179.59 | 99,764 | +0.66(+0.37%) |
Jan 10, 2024 | 179.10 | 180.35 | 178.48 | 178.93 | 113,250 | -0.16(-0.09%) |
Jan 09, 2024 | 177.36 | 179.46 | 177.36 | 179.09 | 115,611 | -0.32(-0.18%) |
Jan 08, 2024 | 175.05 | 179.55 | 174.50 | 179.41 | 108,098 | +3.65(+2.08%) |
Jan 05, 2024 | 175.49 | 177.23 | 175.09 | 175.76 | 179,803 | -0.66(-0.37%) |
Jan 04, 2024 | 177.73 | 178.21 | 174.72 | 176.42 | 215,549 | +0.62(+0.35%) |
Jan 03, 2024 | 177.56 | 177.56 | 174.93 | 175.80 | 137,731 | -2.42(-1.36%) |
Jan 02, 2024 | 179.79 | 180.95 | 177.65 | 178.22 | 103,184 | -2.02(-1.12%) |
Dec 29, 2023 | 180.24 | 0 | +0.71(+0.40%) | |||
Dec 28, 2023 | 180.00 | 181.64 | 178.17 | 179.53 | 169,483 | -2.44(-1.34%) |
Dec 27, 2023 | 174.53 | 182.02 | 174.53 | 181.97 | 317,402 | +6.68(+3.81%) |
Dec 22, 2023 | 175.29 | 0 | +12.76(+7.85%) | |||
Dec 21, 2023 | 162.33 | 162.87 | 160.95 | 162.53 | 97,117 | +0.91(+0.56%) |
Dec 20, 2023 | 162.28 | 164.65 | 160.93 | 161.62 | 190,791 | -0.93(-0.57%) |
Dec 19, 2023 | 158.00 | 162.60 | 157.33 | 162.55 | 200,731 | +4.72(+2.99%) |
Dec 18, 2023 | 160.00 | 161.47 | 157.64 | 157.83 | 113,376 | -1.04(-0.65%) |
Dec 15, 2023 | 159.59 | 162.00 | 158.40 | 158.87 | 417,110 | -0.15(-0.09%) |
Dec 14, 2023 | 155.90 | 160.62 | 155.90 | 159.02 | 264,213 | +4.18(+2.70%) |
Dec 13, 2023 | 154.23 | 154.85 | 151.78 | 154.84 | 270,541 | +0.50(+0.32%) |
Dec 12, 2023 | 156.84 | 157.11 | 153.64 | 154.34 | 193,537 | -2.62(-1.67%) |
Dec 11, 2023 | 155.29 | 158.82 | 155.29 | 156.96 | 182,181 | +0.22(+0.14%) |
Dec 08, 2023 | 157.74 | 159.53 | 156.74 | 156.74 | 114,723 | -0.75(-0.48%) |
Dec 07, 2023 | 156.85 | 158.13 | 155.97 | 157.49 | 164,264 | +1.25(+0.80%) |
Dec 06, 2023 | 159.53 | 160.21 | 152.66 | 156.24 | 301,246 | -3.17(-1.99%) |
Dec 05, 2023 | 164.53 | 165.00 | 159.36 | 159.41 | 156,408 | -5.63(-3.41%) |
Dec 04, 2023 | 163.99 | 167.31 | 163.79 | 165.04 | 129,785 | +0.77(+0.47%) |