Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 170.84 | 171.05 | 169.96 | 170.51 | 1,960,949 | +0.51(+0.30%) |
Feb 28, 2024 | 169.60 | 170.56 | 169.37 | 170.01 | 1,537,361 | +0.09(+0.05%) |
Feb 27, 2024 | 169.90 | 170.00 | 169.44 | 169.92 | 856,501 | +0.47(+0.28%) |
Feb 26, 2024 | 170.13 | 170.64 | 169.33 | 169.45 | 1,438,911 | -0.78(-0.46%) |
Feb 23, 2024 | 169.95 | 170.57 | 169.79 | 170.22 | 2,525,837 | +0.46(+0.27%) |
Feb 22, 2024 | 168.80 | 170.08 | 168.56 | 169.77 | 2,004,702 | +1.35(+0.80%) |
Feb 21, 2024 | 167.51 | 168.44 | 167.26 | 168.41 | 1,167,854 | +0.78(+0.46%) |
Feb 20, 2024 | 167.49 | 168.17 | 167.23 | 167.64 | 2,363,747 | -0.22(-0.13%) |
Feb 16, 2024 | 167.94 | 168.73 | 167.57 | 167.85 | 3,766,688 | -0.47(-0.28%) |
Feb 15, 2024 | 166.70 | 168.54 | 166.70 | 168.32 | 3,232,506 | +2.18(+1.31%) |
Feb 14, 2024 | 165.66 | 166.23 | 165.02 | 166.14 | 3,004,326 | +1.33(+0.81%) |
Feb 13, 2024 | 165.65 | 165.98 | 163.62 | 164.81 | 2,156,452 | -2.53(-1.51%) |
Feb 12, 2024 | 166.35 | 167.75 | 166.13 | 167.34 | 1,612,279 | +1.08(+0.65%) |
Feb 09, 2024 | 166.16 | 166.30 | 165.43 | 166.26 | 1,380,687 | +0.11(+0.07%) |
Feb 08, 2024 | 165.81 | 166.24 | 165.34 | 166.15 | 1,415,723 | +0.24(+0.14%) |
Feb 07, 2024 | 166.06 | 166.25 | 165.35 | 165.91 | 939,642 | +0.44(+0.26%) |
Feb 06, 2024 | 164.70 | 165.63 | 164.52 | 165.48 | 1,071,183 | +0.99(+0.60%) |
Feb 05, 2024 | 165.09 | 165.17 | 163.94 | 164.49 | 1,783,713 | -1.55(-0.94%) |
Feb 02, 2024 | 165.69 | 166.79 | 164.82 | 166.04 | 3,330,371 | -0.16(-0.10%) |
Feb 01, 2024 | 165.09 | 166.24 | 163.97 | 166.20 | 1,817,365 | +1.57(+0.96%) |
Jan 31, 2024 | 166.42 | 166.62 | 164.57 | 164.63 | 1,782,073 | -1.74(-1.05%) |
Jan 30, 2024 | 165.66 | 166.60 | 165.45 | 166.37 | 1,207,861 | +0.50(+0.30%) |
Jan 29, 2024 | 165.07 | 165.93 | 164.64 | 165.87 | 2,501,587 | +0.81(+0.49%) |
Jan 26, 2024 | 165.01 | 165.51 | 164.74 | 165.07 | 1,711,686 | +0.08(+0.05%) |
Jan 25, 2024 | 164.52 | 165.06 | 163.81 | 164.99 | 1,390,142 | +1.67(+1.02%) |
Jan 24, 2024 | 164.66 | 164.81 | 163.28 | 163.31 | 1,667,017 | -0.69(-0.42%) |
Jan 23, 2024 | 163.92 | 164.24 | 163.43 | 164.00 | 1,278,785 | +0.32(+0.19%) |
Jan 22, 2024 | 163.38 | 164.24 | 163.31 | 163.68 | 3,414,610 | +0.62(+0.38%) |
Jan 19, 2024 | 162.18 | 163.35 | 161.17 | 163.07 | 2,479,106 | +1.40(+0.87%) |
Jan 18, 2024 | 161.23 | 161.81 | 160.28 | 161.66 | 2,862,258 | +0.53(+0.33%) |
Jan 17, 2024 | 161.00 | 162.03 | 160.46 | 161.13 | 1,852,467 | -1.08(-0.66%) |
Jan 16, 2024 | 162.58 | 162.77 | 161.76 | 162.21 | 4,642,878 | -1.17(-0.72%) |
Jan 12, 2024 | 164.02 | 164.56 | 163.00 | 163.38 | 2,397,261 | -0.07(-0.04%) |
Jan 11, 2024 | 163.89 | 164.13 | 162.42 | 163.46 | 4,328,601 | -0.61(-0.37%) |
Jan 10, 2024 | 163.92 | 164.32 | 163.44 | 164.06 | 1,935,690 | -0.03(-0.02%) |
Jan 09, 2024 | 164.22 | 164.40 | 163.74 | 164.09 | 1,849,492 | -0.96(-0.58%) |
Jan 08, 2024 | 163.50 | 165.13 | 163.10 | 165.05 | 4,574,503 | +1.19(+0.73%) |
Jan 05, 2024 | 163.38 | 164.67 | 163.04 | 163.85 | 3,281,264 | +0.49(+0.30%) |
Jan 04, 2024 | 163.69 | 164.51 | 163.34 | 163.37 | 3,395,585 | -0.25(-0.15%) |
Jan 03, 2024 | 164.38 | 164.58 | 163.38 | 163.61 | 3,191,697 | -1.49(-0.90%) |
Jan 02, 2024 | 163.79 | 165.62 | 163.72 | 165.11 | 7,044,861 | +0.58(+0.35%) |
Dec 29, 2023 | 164.81 | 165.13 | 164.05 | 164.53 | 3,290,108 | -0.45(-0.27%) |
Dec 28, 2023 | 164.56 | 165.25 | 164.56 | 164.98 | 2,270,378 | +0.24(+0.15%) |
Dec 27, 2023 | 164.57 | 165.00 | 164.20 | 164.74 | 2,535,659 | +0.24(+0.15%) |
Dec 26, 2023 | 163.89 | 164.96 | 163.69 | 164.50 | 2,962,327 | +0.94(+0.57%) |
Dec 22, 2023 | 163.43 | 164.23 | 162.98 | 163.56 | 2,611,141 | +0.64(+0.39%) |
Dec 21, 2023 | 162.38 | 163.03 | 161.64 | 162.93 | 3,861,686 | +1.65(+1.02%) |
Dec 20, 2023 | 163.57 | 164.09 | 161.24 | 161.27 | 2,106,490 | -2.75(-1.67%) |
Dec 19, 2023 | 162.99 | 164.05 | 162.81 | 164.02 | 2,334,839 | +1.47(+0.90%) |
Dec 18, 2023 | 162.99 | 163.23 | 162.53 | 162.56 | 3,846,283 | +0.17(+0.10%) |
Dec 15, 2023 | 162.86 | 163.15 | 161.88 | 162.39 | 3,422,551 | -1.03(-0.63%) |
Dec 14, 2023 | 162.53 | 163.92 | 162.42 | 163.42 | 3,148,225 | +2.25(+1.39%) |
Dec 13, 2023 | 158.31 | 161.21 | 157.99 | 161.17 | 2,880,190 | +2.77(+1.75%) |
Dec 12, 2023 | 158.39 | 158.63 | 157.59 | 158.40 | 2,347,067 | -0.02(-0.01%) |
Dec 11, 2023 | 157.44 | 158.42 | 157.44 | 158.42 | 6,911,600 | +1.24(+0.79%) |
Dec 08, 2023 | 156.59 | 157.44 | 156.45 | 157.18 | 3,445,594 | +0.63(+0.40%) |
Dec 07, 2023 | 156.45 | 156.83 | 156.09 | 156.55 | 2,919,766 | +0.45(+0.29%) |
Dec 06, 2023 | 157.05 | 157.49 | 155.94 | 156.09 | 3,065,101 | -0.32(-0.20%) |
Dec 05, 2023 | 157.13 | 157.27 | 156.27 | 156.41 | 3,052,495 | -1.25(-0.79%) |
Dec 04, 2023 | 156.72 | 158.06 | 156.72 | 157.66 | 4,065,978 | +0.05(+0.03%) |