Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 204.92 | 206.52 | 201.53 | 205.02 | 176,772 | +1.74(+0.86%) |
Feb 28, 2024 | 198.85 | 203.34 | 197.79 | 203.28 | 132,678 | +3.85(+1.93%) |
Feb 27, 2024 | 200.30 | 200.30 | 197.67 | 199.43 | 144,133 | -0.19(-0.09%) |
Feb 26, 2024 | 196.98 | 199.81 | 195.84 | 199.61 | 153,633 | +1.63(+0.83%) |
Feb 23, 2024 | 192.07 | 198.01 | 192.07 | 197.98 | 147,571 | +6.20(+3.23%) |
Feb 22, 2024 | 189.87 | 192.09 | 186.93 | 191.78 | 208,217 | +0.71(+0.37%) |
Feb 21, 2024 | 191.28 | 193.46 | 189.87 | 191.06 | 123,416 | -1.04(-0.54%) |
Feb 20, 2024 | 189.34 | 194.07 | 189.34 | 192.10 | 132,790 | +0.98(+0.51%) |
Feb 16, 2024 | 190.55 | 192.57 | 188.22 | 191.12 | 88,000 | +0.72(+0.38%) |
Feb 15, 2024 | 189.77 | 190.96 | 188.38 | 190.40 | 87,137 | +2.25(+1.20%) |
Feb 14, 2024 | 188.32 | 189.64 | 186.03 | 188.15 | 100,719 | +0.11(+0.06%) |
Feb 13, 2024 | 191.63 | 191.70 | 185.93 | 188.03 | 110,533 | -4.60(-2.39%) |
Feb 12, 2024 | 187.73 | 193.13 | 187.73 | 192.64 | 132,914 | +5.62(+3.00%) |
Feb 09, 2024 | 186.47 | 188.16 | 185.44 | 187.02 | 107,634 | +0.59(+0.31%) |
Feb 08, 2024 | 186.12 | 189.23 | 185.26 | 186.44 | 106,507 | +0.52(+0.28%) |
Feb 07, 2024 | 191.55 | 191.72 | 185.66 | 185.92 | 131,887 | -5.60(-2.92%) |
Feb 06, 2024 | 194.81 | 196.62 | 190.87 | 191.52 | 154,144 | -3.19(-1.64%) |
Feb 05, 2024 | 198.97 | 201.04 | 194.31 | 194.71 | 199,466 | -6.00(-2.99%) |
Feb 02, 2024 | 200.15 | 203.04 | 195.71 | 200.71 | 299,201 | -1.46(-0.72%) |
Feb 01, 2024 | 193.67 | 213.34 | 187.50 | 202.17 | 581,526 | +20.07(+11.02%) |
Jan 31, 2024 | 185.72 | 188.81 | 182.03 | 182.09 | 384,803 | -3.50(-1.88%) |
Jan 30, 2024 | 179.94 | 185.87 | 179.72 | 185.59 | 210,877 | +5.69(+3.16%) |
Jan 29, 2024 | 178.79 | 180.08 | 177.34 | 179.91 | 125,906 | +1.69(+0.95%) |
Jan 26, 2024 | 178.17 | 178.73 | 176.85 | 178.21 | 98,562 | +1.37(+0.77%) |
Jan 25, 2024 | 176.58 | 177.44 | 173.50 | 176.84 | 200,628 | +2.30(+1.32%) |
Jan 24, 2024 | 176.15 | 177.33 | 174.07 | 174.54 | 133,287 | -0.86(-0.49%) |
Jan 23, 2024 | 174.38 | 176.44 | 172.92 | 175.41 | 119,999 | +2.61(+1.51%) |
Jan 22, 2024 | 171.48 | 173.06 | 170.38 | 172.80 | 151,203 | +2.48(+1.45%) |
Jan 19, 2024 | 172.14 | 172.14 | 169.25 | 170.32 | 114,185 | -1.33(-0.77%) |
Jan 18, 2024 | 169.68 | 171.78 | 167.77 | 171.65 | 115,275 | +1.40(+0.82%) |
Jan 17, 2024 | 168.67 | 171.14 | 168.67 | 170.25 | 98,125 | +0.51(+0.30%) |
Jan 16, 2024 | 170.13 | 171.48 | 169.01 | 169.74 | 108,831 | -0.39(-0.23%) |
Jan 12, 2024 | 167.91 | 170.57 | 167.54 | 170.13 | 125,809 | +3.88(+2.34%) |
Jan 11, 2024 | 165.80 | 167.01 | 165.22 | 166.24 | 110,445 | -0.17(-0.10%) |
Jan 10, 2024 | 163.26 | 166.55 | 162.85 | 166.41 | 117,494 | +2.10(+1.28%) |
Jan 09, 2024 | 161.36 | 164.31 | 161.11 | 164.31 | 97,205 | +1.46(+0.89%) |
Jan 08, 2024 | 161.32 | 163.12 | 161.32 | 162.85 | 73,352 | +1.24(+0.77%) |
Jan 05, 2024 | 161.62 | 162.63 | 160.72 | 161.62 | 103,649 | -0.94(-0.58%) |
Jan 04, 2024 | 162.40 | 163.74 | 161.39 | 162.56 | 102,321 | +0.55(+0.34%) |
Jan 03, 2024 | 165.13 | 166.01 | 161.82 | 162.01 | 97,544 | -2.85(-1.73%) |
Jan 02, 2024 | 164.53 | 167.39 | 162.82 | 164.87 | 142,201 | +0.00(+0.00%) |
Dec 29, 2023 | 164.42 | 167.90 | 164.06 | 164.87 | 180,403 | +0.09(+0.05%) |
Dec 28, 2023 | 162.20 | 165.57 | 162.20 | 164.78 | 171,987 | +2.38(+1.46%) |
Dec 27, 2023 | 162.20 | 163.92 | 162.06 | 162.40 | 118,650 | +0.20(+0.12%) |
Dec 26, 2023 | 161.86 | 162.98 | 160.72 | 162.20 | 103,630 | +0.82(+0.51%) |
Dec 22, 2023 | 161.73 | 163.89 | 161.17 | 161.38 | 96,708 | +0.98(+0.61%) |
Dec 21, 2023 | 163.23 | 165.18 | 160.06 | 160.40 | 115,566 | -2.32(-1.43%) |
Dec 20, 2023 | 164.68 | 166.20 | 162.49 | 162.72 | 146,352 | -3.41(-2.05%) |
Dec 19, 2023 | 165.97 | 167.09 | 165.21 | 166.12 | 146,876 | +0.89(+0.54%) |
Dec 18, 2023 | 165.99 | 167.67 | 164.95 | 165.23 | 128,485 | +0.53(+0.32%) |
Dec 15, 2023 | 170.22 | 171.26 | 164.70 | 164.70 | 414,196 | -5.07(-2.99%) |
Dec 14, 2023 | 173.40 | 175.34 | 169.45 | 169.77 | 153,637 | -2.56(-1.48%) |
Dec 13, 2023 | 166.03 | 172.55 | 166.03 | 172.33 | 146,340 | +5.49(+3.29%) |
Dec 12, 2023 | 165.74 | 167.03 | 163.96 | 166.84 | 89,233 | +1.87(+1.13%) |
Dec 11, 2023 | 165.23 | 166.04 | 163.28 | 164.96 | 115,867 | +0.07(+0.04%) |
Dec 08, 2023 | 165.63 | 167.91 | 164.81 | 164.89 | 130,230 | -2.33(-1.39%) |
Dec 07, 2023 | 167.56 | 168.40 | 165.47 | 167.22 | 161,915 | +0.54(+0.32%) |
Dec 06, 2023 | 166.83 | 168.00 | 166.31 | 166.69 | 117,773 | -0.99(-0.59%) |
Dec 05, 2023 | 168.61 | 170.34 | 166.48 | 167.68 | 109,584 | -0.42(-0.25%) |
Dec 04, 2023 | 165.94 | 169.60 | 165.94 | 168.09 | 100,714 | +2.44(+1.47%) |