Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 183.57 | 185.36 | 183.46 | 184.15 | 184,508 | +1.23(+0.67%) |
Feb 28, 2024 | 180.75 | 183.70 | 179.92 | 182.92 | 104,035 | +0.92(+0.51%) |
Feb 27, 2024 | 182.63 | 183.42 | 181.77 | 182.00 | 89,745 | -0.74(-0.40%) |
Feb 26, 2024 | 180.14 | 182.93 | 179.94 | 182.74 | 124,484 | +2.70(+1.50%) |
Feb 23, 2024 | 180.01 | 180.75 | 177.06 | 180.04 | 169,170 | +0.34(+0.19%) |
Feb 22, 2024 | 177.02 | 179.92 | 176.88 | 179.70 | 164,762 | +4.30(+2.45%) |
Feb 21, 2024 | 177.47 | 177.47 | 174.19 | 175.40 | 139,894 | -1.90(-1.07%) |
Feb 20, 2024 | 177.46 | 178.84 | 176.69 | 177.30 | 143,423 | -1.15(-0.64%) |
Feb 16, 2024 | 178.22 | 180.56 | 176.67 | 178.45 | 172,255 | +0.51(+0.29%) |
Feb 15, 2024 | 179.00 | 184.89 | 174.57 | 177.94 | 339,320 | +1.46(+0.83%) |
Feb 14, 2024 | 175.32 | 176.60 | 174.44 | 176.48 | 266,486 | +1.90(+1.09%) |
Feb 13, 2024 | 174.32 | 177.07 | 173.28 | 174.58 | 170,179 | -2.42(-1.37%) |
Feb 12, 2024 | 177.89 | 178.06 | 176.25 | 177.00 | 182,341 | -0.61(-0.34%) |
Feb 09, 2024 | 173.88 | 177.65 | 173.20 | 177.61 | 169,876 | +4.11(+2.37%) |
Feb 08, 2024 | 171.12 | 173.57 | 170.66 | 173.50 | 132,122 | +2.90(+1.70%) |
Feb 07, 2024 | 169.88 | 171.59 | 169.19 | 170.60 | 122,002 | +1.44(+0.85%) |
Feb 06, 2024 | 166.77 | 170.64 | 166.73 | 169.16 | 267,581 | +2.76(+1.66%) |
Feb 05, 2024 | 167.55 | 167.55 | 165.65 | 166.40 | 99,775 | -1.81(-1.07%) |
Feb 02, 2024 | 165.71 | 168.33 | 165.58 | 168.21 | 91,807 | +1.11(+0.66%) |
Feb 01, 2024 | 165.29 | 167.63 | 163.61 | 167.10 | 150,494 | +2.51(+1.53%) |
Jan 31, 2024 | 167.40 | 167.70 | 164.35 | 164.59 | 348,060 | -2.50(-1.50%) |
Jan 30, 2024 | 167.27 | 168.21 | 166.39 | 167.09 | 125,696 | -0.28(-0.17%) |
Jan 29, 2024 | 164.89 | 167.69 | 164.20 | 167.37 | 98,970 | +1.74(+1.05%) |
Jan 26, 2024 | 166.35 | 166.60 | 165.41 | 165.63 | 79,199 | +0.06(+0.04%) |
Jan 25, 2024 | 167.71 | 167.81 | 164.34 | 165.57 | 99,115 | -1.42(-0.85%) |
Jan 24, 2024 | 168.07 | 168.27 | 165.84 | 166.99 | 133,324 | -0.30(-0.18%) |
Jan 23, 2024 | 167.56 | 167.66 | 165.82 | 167.29 | 134,441 | +0.67(+0.40%) |
Jan 22, 2024 | 162.69 | 166.77 | 162.69 | 166.62 | 195,120 | +4.16(+2.56%) |
Jan 19, 2024 | 164.06 | 164.06 | 161.33 | 162.46 | 67,950 | -0.71(-0.43%) |
Jan 18, 2024 | 161.56 | 163.48 | 160.69 | 163.17 | 101,367 | +1.97(+1.23%) |
Jan 17, 2024 | 161.21 | 162.14 | 159.59 | 161.20 | 74,731 | -1.37(-0.84%) |
Jan 16, 2024 | 163.32 | 164.20 | 161.98 | 162.56 | 93,436 | -2.10(-1.28%) |
Jan 12, 2024 | 166.40 | 167.01 | 163.80 | 164.67 | 111,184 | -0.64(-0.39%) |
Jan 11, 2024 | 164.55 | 169.50 | 163.74 | 165.31 | 127,985 | +0.23(+0.14%) |
Jan 10, 2024 | 164.04 | 165.43 | 164.02 | 165.08 | 71,704 | +1.04(+0.63%) |
Jan 09, 2024 | 162.76 | 164.91 | 162.56 | 164.04 | 84,991 | -0.29(-0.18%) |
Jan 08, 2024 | 161.18 | 164.38 | 160.31 | 164.33 | 121,571 | +3.67(+2.28%) |
Jan 05, 2024 | 162.12 | 163.08 | 160.53 | 160.66 | 258,058 | -2.63(-1.61%) |
Jan 04, 2024 | 165.07 | 166.06 | 162.59 | 163.29 | 317,824 | -1.34(-0.81%) |
Jan 03, 2024 | 165.87 | 166.98 | 164.22 | 164.63 | 197,334 | -2.86(-1.71%) |
Jan 02, 2024 | 167.17 | 168.85 | 166.47 | 167.49 | 146,177 | -0.89(-0.53%) |
Dec 29, 2023 | 168.47 | 169.16 | 167.66 | 168.38 | 96,517 | +0.02(+0.01%) |
Dec 28, 2023 | 168.06 | 168.65 | 166.71 | 168.36 | 84,776 | -0.08(-0.05%) |
Dec 27, 2023 | 168.29 | 169.31 | 166.96 | 168.44 | 109,898 | +0.64(+0.38%) |
Dec 26, 2023 | 166.65 | 168.53 | 165.07 | 167.80 | 131,517 | +1.15(+0.69%) |
Dec 22, 2023 | 167.10 | 167.88 | 165.09 | 166.65 | 95,398 | +0.82(+0.49%) |
Dec 21, 2023 | 163.27 | 165.84 | 161.60 | 165.83 | 196,320 | +2.73(+1.68%) |
Dec 20, 2023 | 165.76 | 166.24 | 163.03 | 163.10 | 172,793 | -2.69(-1.62%) |
Dec 19, 2023 | 166.39 | 169.43 | 164.93 | 165.79 | 234,602 | -0.26(-0.16%) |
Dec 18, 2023 | 166.44 | 168.23 | 165.68 | 166.05 | 153,255 | +1.21(+0.73%) |
Dec 15, 2023 | 169.09 | 169.40 | 164.33 | 164.85 | 444,375 | -3.83(-2.27%) |
Dec 14, 2023 | 171.41 | 173.65 | 168.57 | 168.68 | 150,399 | -1.04(-0.61%) |
Dec 13, 2023 | 168.90 | 169.75 | 167.39 | 169.71 | 185,587 | +0.86(+0.51%) |
Dec 12, 2023 | 169.10 | 170.49 | 168.05 | 168.85 | 119,516 | -0.04(-0.02%) |
Dec 11, 2023 | 170.44 | 170.56 | 168.34 | 168.90 | 98,517 | -1.60(-0.94%) |
Dec 08, 2023 | 171.36 | 171.97 | 169.03 | 170.49 | 73,464 | -0.37(-0.22%) |
Dec 07, 2023 | 170.22 | 170.91 | 168.75 | 170.86 | 128,569 | +0.33(+0.19%) |
Dec 06, 2023 | 174.23 | 174.55 | 170.43 | 170.53 | 91,109 | -2.89(-1.67%) |
Dec 05, 2023 | 175.58 | 175.58 | 171.74 | 173.42 | 75,572 | -2.88(-1.63%) |
Dec 04, 2023 | 175.79 | 178.95 | 175.79 | 176.31 | 142,216 | +0.41(+0.23%) |