Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 179.71 | 179.71 | 175.25 | 177.32 | 255,919 | +1.61(+0.92%) |
Feb 28, 2024 | 175.22 | 176.57 | 174.85 | 175.71 | 177,566 | -0.10(-0.06%) |
Feb 27, 2024 | 178.33 | 178.89 | 174.84 | 175.81 | 231,747 | -2.00(-1.12%) |
Feb 26, 2024 | 176.86 | 179.22 | 176.39 | 177.81 | 164,994 | +0.66(+0.37%) |
Feb 23, 2024 | 178.68 | 179.48 | 176.32 | 177.15 | 198,404 | -1.18(-0.66%) |
Feb 22, 2024 | 175.67 | 179.00 | 175.67 | 178.33 | 262,365 | +2.98(+1.70%) |
Feb 21, 2024 | 176.78 | 178.05 | 174.75 | 175.35 | 199,742 | -2.03(-1.14%) |
Feb 20, 2024 | 178.24 | 179.40 | 176.47 | 177.38 | 244,924 | -2.02(-1.13%) |
Feb 16, 2024 | 179.72 | 181.31 | 179.14 | 179.40 | 177,438 | -1.25(-0.69%) |
Feb 15, 2024 | 178.15 | 181.40 | 177.97 | 180.65 | 378,793 | +3.87(+2.19%) |
Feb 14, 2024 | 177.38 | 179.39 | 176.58 | 176.78 | 344,932 | +1.12(+0.64%) |
Feb 13, 2024 | 175.70 | 179.57 | 174.57 | 175.66 | 204,224 | -2.60(-1.46%) |
Feb 12, 2024 | 178.39 | 180.15 | 177.65 | 178.26 | 284,504 | +0.44(+0.25%) |
Feb 09, 2024 | 173.78 | 178.39 | 173.78 | 177.82 | 313,357 | +4.04(+2.33%) |
Feb 08, 2024 | 174.01 | 176.08 | 172.96 | 173.78 | 300,674 | -0.35(-0.20%) |
Feb 07, 2024 | 171.06 | 174.57 | 171.05 | 174.13 | 439,560 | +4.15(+2.44%) |
Feb 06, 2024 | 165.14 | 173.61 | 165.14 | 169.97 | 604,616 | +5.26(+3.19%) |
Feb 05, 2024 | 165.07 | 165.99 | 163.51 | 164.71 | 334,453 | -1.34(-0.81%) |
Feb 02, 2024 | 163.80 | 168.92 | 161.74 | 166.05 | 385,594 | +2.02(+1.23%) |
Feb 01, 2024 | 162.65 | 165.76 | 158.43 | 164.03 | 603,817 | +6.08(+3.85%) |
Jan 31, 2024 | 164.46 | 164.46 | 157.81 | 157.95 | 415,131 | -5.82(-3.55%) |
Jan 30, 2024 | 163.63 | 164.14 | 161.75 | 163.77 | 198,925 | +0.76(+0.47%) |
Jan 29, 2024 | 161.21 | 163.03 | 160.61 | 163.01 | 184,708 | +1.81(+1.12%) |
Jan 26, 2024 | 162.75 | 162.95 | 160.30 | 161.21 | 156,335 | -0.70(-0.43%) |
Jan 25, 2024 | 162.34 | 162.56 | 159.45 | 161.90 | 145,900 | +1.39(+0.86%) |
Jan 24, 2024 | 162.99 | 162.99 | 160.09 | 160.52 | 189,644 | -1.12(-0.69%) |
Jan 23, 2024 | 164.40 | 164.40 | 161.51 | 161.63 | 204,696 | -1.64(-1.00%) |
Jan 22, 2024 | 164.56 | 165.35 | 162.72 | 163.27 | 157,372 | -0.11(-0.07%) |
Jan 19, 2024 | 162.94 | 164.26 | 158.96 | 163.38 | 393,447 | +0.44(+0.27%) |
Jan 18, 2024 | 161.81 | 163.41 | 161.34 | 162.94 | 146,601 | +1.19(+0.73%) |
Jan 17, 2024 | 160.47 | 163.21 | 160.29 | 161.75 | 159,426 | +0.22(+0.14%) |
Jan 16, 2024 | 165.88 | 166.13 | 161.49 | 161.53 | 248,759 | -5.60(-3.35%) |
Jan 12, 2024 | 166.30 | 167.96 | 165.94 | 167.14 | 245,054 | +2.25(+1.36%) |
Jan 11, 2024 | 163.79 | 165.17 | 163.28 | 164.89 | 208,776 | +1.10(+0.67%) |
Jan 10, 2024 | 164.42 | 165.09 | 162.38 | 163.79 | 313,796 | +0.69(+0.42%) |
Jan 09, 2024 | 161.94 | 163.48 | 161.07 | 163.10 | 129,023 | +0.05(+0.03%) |
Jan 08, 2024 | 161.70 | 163.19 | 161.32 | 163.05 | 148,190 | +1.71(+1.06%) |
Jan 05, 2024 | 162.34 | 164.37 | 161.28 | 161.34 | 259,700 | -1.97(-1.20%) |
Jan 04, 2024 | 163.22 | 164.11 | 162.78 | 163.31 | 188,680 | +0.45(+0.28%) |
Jan 03, 2024 | 167.23 | 168.04 | 162.84 | 162.86 | 185,855 | -5.07(-3.02%) |
Jan 02, 2024 | 165.24 | 168.25 | 165.24 | 167.94 | 266,682 | +1.25(+0.75%) |
Dec 29, 2023 | 167.38 | 167.84 | 165.62 | 166.69 | 135,409 | -1.12(-0.67%) |
Dec 28, 2023 | 168.34 | 169.40 | 166.01 | 167.81 | 144,049 | -0.34(-0.20%) |
Dec 27, 2023 | 166.50 | 168.25 | 166.42 | 168.15 | 201,510 | +1.67(+1.00%) |
Dec 26, 2023 | 165.18 | 166.69 | 164.70 | 166.48 | 177,790 | +0.72(+0.43%) |
Dec 22, 2023 | 166.02 | 166.65 | 164.50 | 165.76 | 280,557 | -0.38(-0.23%) |
Dec 21, 2023 | 165.93 | 169.68 | 165.51 | 166.14 | 233,063 | +1.13(+0.68%) |
Dec 20, 2023 | 163.51 | 168.21 | 162.97 | 165.01 | 315,286 | +0.46(+0.28%) |
Dec 19, 2023 | 165.16 | 165.28 | 163.05 | 164.55 | 221,104 | +0.44(+0.27%) |
Dec 18, 2023 | 165.95 | 166.41 | 162.83 | 164.11 | 334,929 | -1.18(-0.71%) |
Dec 15, 2023 | 166.10 | 167.90 | 165.01 | 165.29 | 668,256 | -0.81(-0.49%) |
Dec 14, 2023 | 169.03 | 169.22 | 164.30 | 166.10 | 313,535 | -1.20(-0.72%) |
Dec 13, 2023 | 165.96 | 167.30 | 163.53 | 167.30 | 211,922 | +1.47(+0.89%) |
Dec 12, 2023 | 165.42 | 166.31 | 164.27 | 165.83 | 152,121 | +0.69(+0.42%) |
Dec 11, 2023 | 165.52 | 167.18 | 165.07 | 165.14 | 233,441 | -0.36(-0.22%) |
Dec 08, 2023 | 164.52 | 166.27 | 163.96 | 165.50 | 221,300 | +0.68(+0.41%) |
Dec 07, 2023 | 162.31 | 164.82 | 161.59 | 164.82 | 245,724 | +2.99(+1.85%) |
Dec 06, 2023 | 163.32 | 164.22 | 161.55 | 161.83 | 170,142 | -1.07(-0.66%) |
Dec 05, 2023 | 164.83 | 165.54 | 162.75 | 162.90 | 170,548 | -2.31(-1.40%) |
Dec 04, 2023 | 161.09 | 165.58 | 161.09 | 165.21 | 389,011 | +2.94(+1.81%) |