Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 176.72 | 178.12 | 174.58 | 177.58 | 103,155 | +3.18(+1.82%) |
Feb 28, 2024 | 178.12 | 179.25 | 174.40 | 174.40 | 76,083 | -4.95(-2.76%) |
Feb 27, 2024 | 178.91 | 179.97 | 176.75 | 179.36 | 78,985 | +3.29(+1.87%) |
Feb 26, 2024 | 178.02 | 180.48 | 173.99 | 176.07 | 125,876 | -3.19(-1.78%) |
Feb 23, 2024 | 189.61 | 190.61 | 177.12 | 179.26 | 159,673 | -6.02(-3.25%) |
Feb 22, 2024 | 183.66 | 186.32 | 183.66 | 185.27 | 70,892 | +1.56(+0.85%) |
Feb 21, 2024 | 183.25 | 184.22 | 181.79 | 183.71 | 78,537 | +0.40(+0.22%) |
Feb 20, 2024 | 181.57 | 183.59 | 181.57 | 183.32 | 49,110 | -0.35(-0.19%) |
Feb 16, 2024 | 184.88 | 186.29 | 183.38 | 183.66 | 81,251 | -3.23(-1.73%) |
Feb 15, 2024 | 183.94 | 187.90 | 183.56 | 186.89 | 86,729 | +4.41(+2.42%) |
Feb 14, 2024 | 181.28 | 182.84 | 179.12 | 182.48 | 83,784 | +2.91(+1.62%) |
Feb 13, 2024 | 180.77 | 183.11 | 176.72 | 179.57 | 101,682 | -6.42(-3.45%) |
Feb 12, 2024 | 183.23 | 187.47 | 182.97 | 186.00 | 56,666 | +3.33(+1.82%) |
Feb 09, 2024 | 180.98 | 184.12 | 180.41 | 182.67 | 61,504 | +2.40(+1.33%) |
Feb 08, 2024 | 180.63 | 182.01 | 179.77 | 180.27 | 64,766 | -0.98(-0.54%) |
Feb 07, 2024 | 183.66 | 183.96 | 180.06 | 181.25 | 43,052 | -3.52(-1.91%) |
Feb 06, 2024 | 185.56 | 187.67 | 184.40 | 184.78 | 49,358 | -1.36(-0.73%) |
Feb 05, 2024 | 184.57 | 187.00 | 183.39 | 186.14 | 47,103 | -0.79(-0.42%) |
Feb 02, 2024 | 185.33 | 189.60 | 185.33 | 186.93 | 41,603 | -0.36(-0.19%) |
Feb 01, 2024 | 185.12 | 187.59 | 181.30 | 187.29 | 92,557 | +2.34(+1.27%) |
Jan 31, 2024 | 191.61 | 191.61 | 184.65 | 184.94 | 51,879 | -6.62(-3.46%) |
Jan 30, 2024 | 189.33 | 191.63 | 188.83 | 191.57 | 25,310 | +1.23(+0.65%) |
Jan 29, 2024 | 187.91 | 190.64 | 186.61 | 190.34 | 47,737 | +2.53(+1.35%) |
Jan 26, 2024 | 186.55 | 187.83 | 186.50 | 187.81 | 30,149 | +2.04(+1.10%) |
Jan 25, 2024 | 185.22 | 186.07 | 182.39 | 185.77 | 41,732 | +3.17(+1.73%) |
Jan 24, 2024 | 186.25 | 186.92 | 182.59 | 182.60 | 37,282 | -2.56(-1.38%) |
Jan 23, 2024 | 188.25 | 188.25 | 184.33 | 185.16 | 49,321 | -1.93(-1.03%) |
Jan 22, 2024 | 185.96 | 188.17 | 185.96 | 187.09 | 47,348 | +2.80(+1.52%) |
Jan 19, 2024 | 182.92 | 184.91 | 181.18 | 184.29 | 47,761 | +2.54(+1.40%) |
Jan 18, 2024 | 179.69 | 181.84 | 178.02 | 181.75 | 56,305 | +2.52(+1.41%) |
Jan 17, 2024 | 175.96 | 179.37 | 175.96 | 179.23 | 34,202 | +0.99(+0.56%) |
Jan 16, 2024 | 175.43 | 178.35 | 175.20 | 178.23 | 45,860 | +1.00(+0.57%) |
Jan 12, 2024 | 181.67 | 181.67 | 176.55 | 177.23 | 52,217 | -1.57(-0.88%) |
Jan 11, 2024 | 181.42 | 182.15 | 176.25 | 178.80 | 46,271 | -2.88(-1.58%) |
Jan 10, 2024 | 180.93 | 182.82 | 179.89 | 181.68 | 57,006 | +0.01(+0.01%) |
Jan 09, 2024 | 181.80 | 182.72 | 180.54 | 181.67 | 38,062 | -2.17(-1.18%) |
Jan 08, 2024 | 185.50 | 186.06 | 183.27 | 183.84 | 46,053 | -1.69(-0.91%) |
Jan 05, 2024 | 182.54 | 188.14 | 182.54 | 185.53 | 65,556 | +2.46(+1.34%) |
Jan 04, 2024 | 182.86 | 184.88 | 182.25 | 183.07 | 57,688 | +1.01(+0.56%) |
Jan 03, 2024 | 185.43 | 185.61 | 181.98 | 182.06 | 50,592 | -3.58(-1.93%) |
Jan 02, 2024 | 187.75 | 189.00 | 184.78 | 185.64 | 61,079 | -4.20(-2.21%) |
Dec 29, 2023 | 192.25 | 192.25 | 189.76 | 189.84 | 42,672 | -1.48(-0.77%) |
Dec 28, 2023 | 191.84 | 193.34 | 191.24 | 191.32 | 29,729 | -2.19(-1.13%) |
Dec 27, 2023 | 190.61 | 196.74 | 189.32 | 193.51 | 74,933 | +4.23(+2.23%) |
Dec 26, 2023 | 187.95 | 191.04 | 187.17 | 189.28 | 54,962 | +2.37(+1.27%) |
Dec 22, 2023 | 188.26 | 188.59 | 186.11 | 186.91 | 39,673 | -0.15(-0.08%) |
Dec 21, 2023 | 183.78 | 187.07 | 183.27 | 187.06 | 50,294 | +4.57(+2.50%) |
Dec 20, 2023 | 182.61 | 187.51 | 182.13 | 182.49 | 89,667 | -1.21(-0.66%) |
Dec 19, 2023 | 180.84 | 183.97 | 179.99 | 183.70 | 58,712 | +4.07(+2.27%) |
Dec 18, 2023 | 177.88 | 180.01 | 176.82 | 179.63 | 59,857 | +1.98(+1.11%) |
Dec 15, 2023 | 181.03 | 181.03 | 177.35 | 177.66 | 110,506 | -3.29(-1.82%) |
Dec 14, 2023 | 178.47 | 182.45 | 176.14 | 180.94 | 81,445 | +5.66(+3.23%) |
Dec 13, 2023 | 170.15 | 175.74 | 168.91 | 175.29 | 83,542 | +6.31(+3.74%) |
Dec 12, 2023 | 168.72 | 169.92 | 166.46 | 168.97 | 49,561 | +0.40(+0.24%) |
Dec 11, 2023 | 168.72 | 169.60 | 168.14 | 168.57 | 85,380 | -1.25(-0.74%) |
Dec 08, 2023 | 169.44 | 173.41 | 168.53 | 169.82 | 59,504 | -0.44(-0.26%) |
Dec 07, 2023 | 165.83 | 170.28 | 163.29 | 170.26 | 68,514 | +5.61(+3.41%) |
Dec 06, 2023 | 168.51 | 171.54 | 164.43 | 164.65 | 47,225 | -3.03(-1.81%) |
Dec 05, 2023 | 167.89 | 169.26 | 166.08 | 167.68 | 48,205 | -1.23(-0.73%) |
Dec 04, 2023 | 166.60 | 169.29 | 165.20 | 168.91 | 46,664 | +2.47(+1.48%) |