Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 182.41 | 182.41 | 179.78 | 181.45 | 374,945 | -0.80(-0.44%) |
Feb 28, 2024 | 181.54 | 183.13 | 180.86 | 182.25 | 276,848 | +0.50(+0.28%) |
Feb 27, 2024 | 177.94 | 182.27 | 177.94 | 181.75 | 409,262 | +2.81(+1.57%) |
Feb 26, 2024 | 178.63 | 179.94 | 178.15 | 178.94 | 354,116 | +0.57(+0.32%) |
Feb 23, 2024 | 178.00 | 179.20 | 177.10 | 178.37 | 360,549 | +0.91(+0.51%) |
Feb 22, 2024 | 174.61 | 177.80 | 174.27 | 177.46 | 359,202 | +3.26(+1.87%) |
Feb 21, 2024 | 175.40 | 175.40 | 173.40 | 174.20 | 340,427 | -0.43(-0.25%) |
Feb 20, 2024 | 173.08 | 176.42 | 173.08 | 174.63 | 310,039 | +0.91(+0.52%) |
Feb 16, 2024 | 172.82 | 174.82 | 172.53 | 173.72 | 321,207 | +1.21(+0.70%) |
Feb 15, 2024 | 172.10 | 173.64 | 171.65 | 172.51 | 355,174 | +0.73(+0.42%) |
Feb 14, 2024 | 171.36 | 173.25 | 170.93 | 171.78 | 301,590 | +0.56(+0.33%) |
Feb 13, 2024 | 172.52 | 173.46 | 169.10 | 171.22 | 488,764 | -0.67(-0.39%) |
Feb 12, 2024 | 174.70 | 174.72 | 171.72 | 171.89 | 388,098 | -2.60(-1.49%) |
Feb 09, 2024 | 173.00 | 175.06 | 171.85 | 174.49 | 282,437 | -0.08(-0.05%) |
Feb 08, 2024 | 175.27 | 176.82 | 173.52 | 174.57 | 430,584 | -0.78(-0.44%) |
Feb 07, 2024 | 173.82 | 179.41 | 172.51 | 175.35 | 855,807 | +6.46(+3.82%) |
Feb 06, 2024 | 167.96 | 169.60 | 167.63 | 168.89 | 662,698 | +0.48(+0.29%) |
Feb 05, 2024 | 166.79 | 168.73 | 166.17 | 168.41 | 563,479 | +1.55(+0.93%) |
Feb 02, 2024 | 168.71 | 169.66 | 166.28 | 166.86 | 456,918 | -1.72(-1.02%) |
Feb 01, 2024 | 166.10 | 168.74 | 163.01 | 168.58 | 533,820 | +1.34(+0.80%) |
Jan 31, 2024 | 169.90 | 170.03 | 167.19 | 167.24 | 409,052 | -2.13(-1.26%) |
Jan 30, 2024 | 168.64 | 170.33 | 168.23 | 169.37 | 431,591 | +0.76(+0.45%) |
Jan 29, 2024 | 169.28 | 169.61 | 167.79 | 168.61 | 447,125 | -1.34(-0.79%) |
Jan 26, 2024 | 170.68 | 171.26 | 169.34 | 169.95 | 288,364 | -0.65(-0.38%) |
Jan 25, 2024 | 169.78 | 170.75 | 169.13 | 170.60 | 312,494 | +1.73(+1.03%) |
Jan 24, 2024 | 169.20 | 169.47 | 167.93 | 168.87 | 348,847 | +0.44(+0.26%) |
Jan 23, 2024 | 167.88 | 169.30 | 167.88 | 168.43 | 266,135 | +0.35(+0.21%) |
Jan 22, 2024 | 167.18 | 168.25 | 166.09 | 168.08 | 458,647 | +0.98(+0.58%) |
Jan 19, 2024 | 167.28 | 167.28 | 165.64 | 167.11 | 247,033 | +1.23(+0.74%) |
Jan 18, 2024 | 164.72 | 166.30 | 163.58 | 165.87 | 249,431 | +0.45(+0.27%) |
Jan 17, 2024 | 164.25 | 167.34 | 164.22 | 165.42 | 279,144 | +1.63(+1.00%) |
Jan 16, 2024 | 163.93 | 164.93 | 162.71 | 163.79 | 355,370 | -0.15(-0.09%) |
Jan 12, 2024 | 165.36 | 166.49 | 163.11 | 163.94 | 290,999 | -1.95(-1.18%) |
Jan 11, 2024 | 161.97 | 166.02 | 161.88 | 165.89 | 464,780 | +3.28(+2.02%) |
Jan 10, 2024 | 162.65 | 163.46 | 162.09 | 162.61 | 315,420 | -0.84(-0.51%) |
Jan 09, 2024 | 164.35 | 165.08 | 162.24 | 163.44 | 288,024 | -1.85(-1.12%) |
Jan 08, 2024 | 167.88 | 168.33 | 164.51 | 165.29 | 454,407 | -2.07(-1.24%) |
Jan 05, 2024 | 168.45 | 169.80 | 167.21 | 167.37 | 543,536 | -1.00(-0.59%) |
Jan 04, 2024 | 169.93 | 171.39 | 168.07 | 168.36 | 247,527 | -0.91(-0.54%) |
Jan 03, 2024 | 169.57 | 172.87 | 169.01 | 169.27 | 387,893 | +0.13(+0.08%) |
Jan 02, 2024 | 167.77 | 169.57 | 167.44 | 169.14 | 263,487 | +1.37(+0.81%) |
Dec 29, 2023 | 166.73 | 168.03 | 166.28 | 167.77 | 302,240 | +0.43(+0.26%) |
Dec 28, 2023 | 165.46 | 167.50 | 165.46 | 167.34 | 229,469 | +1.68(+1.02%) |
Dec 27, 2023 | 164.65 | 166.73 | 164.65 | 165.66 | 376,440 | +0.06(+0.04%) |
Dec 26, 2023 | 165.93 | 166.15 | 164.37 | 165.60 | 251,797 | +0.37(+0.22%) |
Dec 22, 2023 | 164.86 | 166.18 | 164.63 | 165.23 | 237,804 | +0.76(+0.46%) |
Dec 21, 2023 | 163.30 | 165.03 | 162.74 | 164.48 | 288,082 | +1.11(+0.68%) |
Dec 20, 2023 | 165.62 | 167.25 | 163.31 | 163.37 | 429,595 | -3.32(-1.99%) |
Dec 19, 2023 | 164.82 | 167.03 | 164.82 | 166.69 | 384,171 | +1.75(+1.06%) |
Dec 18, 2023 | 163.62 | 165.22 | 162.94 | 164.94 | 378,103 | +2.34(+1.44%) |
Dec 15, 2023 | 162.28 | 163.49 | 160.72 | 162.60 | 1,526,559 | -1.00(-0.61%) |
Dec 14, 2023 | 169.88 | 170.38 | 163.56 | 163.60 | 624,033 | -5.08(-3.01%) |
Dec 13, 2023 | 169.13 | 169.54 | 167.82 | 168.68 | 369,214 | -0.67(-0.39%) |
Dec 12, 2023 | 167.58 | 170.07 | 166.97 | 169.35 | 293,390 | +1.61(+0.96%) |
Dec 11, 2023 | 167.47 | 168.86 | 166.51 | 167.73 | 448,617 | +0.77(+0.46%) |
Dec 08, 2023 | 167.23 | 167.58 | 166.28 | 166.97 | 266,090 | +0.00(+0.00%) |
Dec 07, 2023 | 169.49 | 169.49 | 166.46 | 166.97 | 324,119 | -2.19(-1.30%) |
Dec 06, 2023 | 170.44 | 172.21 | 168.63 | 169.16 | 346,544 | -1.48(-0.87%) |
Dec 05, 2023 | 170.65 | 171.55 | 169.84 | 170.64 | 391,211 | -0.06(-0.04%) |
Dec 04, 2023 | 167.03 | 170.85 | 167.03 | 170.70 | 366,730 | +3.12(+1.86%) |