Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 185.01 | 185.86 | 183.82 | 185.53 | 599,157 | +1.19(+0.64%) |
Feb 28, 2024 | 184.67 | 184.76 | 183.78 | 184.35 | 540,318 | -2.47(-1.32%) |
Feb 27, 2024 | 186.10 | 187.47 | 185.71 | 186.82 | 796,871 | +1.64(+0.89%) |
Feb 26, 2024 | 185.51 | 185.80 | 184.96 | 185.18 | 619,670 | +3.25(+1.79%) |
Feb 23, 2024 | 181.22 | 182.16 | 180.90 | 181.93 | 740,390 | +2.50(+1.39%) |
Feb 22, 2024 | 178.09 | 179.44 | 177.97 | 179.43 | 580,498 | +5.70(+3.28%) |
Feb 21, 2024 | 173.18 | 173.86 | 172.71 | 173.73 | 500,935 | -0.67(-0.39%) |
Feb 20, 2024 | 174.88 | 175.41 | 173.53 | 174.41 | 477,736 | -0.31(-0.18%) |
Feb 16, 2024 | 174.43 | 175.88 | 173.77 | 174.71 | 462,385 | -0.68(-0.39%) |
Feb 15, 2024 | 175.06 | 175.42 | 174.18 | 175.39 | 588,367 | +0.13(+0.07%) |
Feb 14, 2024 | 173.69 | 175.30 | 173.65 | 175.26 | 590,978 | +3.45(+2.01%) |
Feb 13, 2024 | 171.10 | 172.43 | 170.94 | 171.82 | 1,036,473 | -5.34(-3.02%) |
Feb 12, 2024 | 177.66 | 178.58 | 176.86 | 177.16 | 614,943 | -2.13(-1.19%) |
Feb 09, 2024 | 179.40 | 179.67 | 178.60 | 179.29 | 452,576 | +0.39(+0.22%) |
Feb 08, 2024 | 178.26 | 178.93 | 178.02 | 178.91 | 565,007 | -0.02(-0.01%) |
Feb 07, 2024 | 177.83 | 179.31 | 177.70 | 178.93 | 627,670 | +2.36(+1.34%) |
Feb 06, 2024 | 176.94 | 177.19 | 175.84 | 176.57 | 609,862 | +1.73(+0.99%) |
Feb 05, 2024 | 174.09 | 175.28 | 173.66 | 174.84 | 669,277 | -0.02(-0.01%) |
Feb 02, 2024 | 174.31 | 175.34 | 173.47 | 174.86 | 862,242 | -0.16(-0.09%) |
Feb 01, 2024 | 172.93 | 175.12 | 172.78 | 175.02 | 607,637 | +4.07(+2.38%) |
Jan 31, 2024 | 173.46 | 173.89 | 170.90 | 170.95 | 694,535 | -2.60(-1.50%) |
Jan 30, 2024 | 174.21 | 174.41 | 173.07 | 173.55 | 639,561 | -0.60(-0.35%) |
Jan 29, 2024 | 172.00 | 174.26 | 171.78 | 174.15 | 650,101 | +2.63(+1.53%) |
Jan 26, 2024 | 171.16 | 171.96 | 170.90 | 171.52 | 1,083,949 | +0.24(+0.14%) |
Jan 25, 2024 | 173.76 | 173.78 | 170.18 | 171.28 | 1,796,055 | -1.16(-0.67%) |
Jan 24, 2024 | 172.38 | 174.20 | 171.11 | 172.44 | 2,771,966 | +11.09(+6.87%) |
Jan 23, 2024 | 159.19 | 161.36 | 159.07 | 161.35 | 1,171,690 | +0.17(+0.10%) |
Jan 22, 2024 | 160.86 | 161.69 | 160.67 | 161.18 | 772,260 | -0.24(-0.15%) |
Jan 19, 2024 | 159.18 | 161.69 | 159.13 | 161.42 | 773,388 | +2.98(+1.88%) |
Jan 18, 2024 | 157.03 | 158.53 | 156.97 | 158.44 | 979,309 | +2.62(+1.68%) |
Jan 17, 2024 | 154.87 | 155.94 | 153.88 | 155.82 | 623,486 | +0.95(+0.61%) |
Jan 16, 2024 | 154.83 | 155.49 | 154.34 | 154.87 | 530,342 | -1.70(-1.09%) |
Jan 12, 2024 | 156.02 | 156.96 | 155.71 | 156.57 | 611,526 | +2.00(+1.30%) |
Jan 11, 2024 | 154.70 | 155.30 | 153.03 | 154.56 | 490,797 | +0.66(+0.43%) |
Jan 10, 2024 | 152.92 | 154.32 | 152.32 | 153.90 | 973,924 | +3.64(+2.43%) |
Jan 09, 2024 | 149.28 | 150.56 | 149.28 | 150.26 | 472,464 | -0.41(-0.27%) |
Jan 08, 2024 | 149.55 | 150.79 | 149.48 | 150.66 | 613,711 | +2.68(+1.81%) |
Jan 05, 2024 | 147.61 | 149.21 | 147.59 | 147.99 | 583,541 | +1.31(+0.90%) |
Jan 04, 2024 | 147.68 | 147.89 | 146.54 | 146.67 | 917,105 | -1.25(-0.85%) |
Jan 03, 2024 | 148.14 | 148.60 | 147.58 | 147.93 | 957,307 | -0.41(-0.28%) |
Jan 02, 2024 | 149.29 | 149.40 | 147.87 | 148.34 | 929,905 | -4.33(-2.83%) |
Dec 29, 2023 | 152.09 | 153.13 | 152.09 | 152.67 | 437,690 | +0.26(+0.17%) |
Dec 28, 2023 | 153.21 | 153.63 | 152.41 | 152.41 | 1,311,824 | -1.55(-1.01%) |
Dec 27, 2023 | 152.94 | 154.06 | 152.90 | 153.96 | 923,084 | +2.69(+1.78%) |
Dec 26, 2023 | 150.62 | 151.53 | 150.62 | 151.28 | 283,267 | +0.47(+0.31%) |
Dec 22, 2023 | 150.14 | 150.99 | 149.98 | 150.80 | 454,041 | +0.51(+0.34%) |
Dec 21, 2023 | 149.44 | 150.32 | 148.97 | 150.29 | 768,962 | +1.03(+0.69%) |
Dec 20, 2023 | 151.54 | 151.75 | 149.00 | 149.26 | 913,228 | -3.89(-2.54%) |
Dec 19, 2023 | 153.15 | 153.58 | 149.12 | 153.15 | 1,031,453 | +0.18(+0.12%) |
Dec 18, 2023 | 152.56 | 153.20 | 151.74 | 152.97 | 945,081 | +1.38(+0.91%) |
Dec 15, 2023 | 152.48 | 152.85 | 151.30 | 151.59 | 1,266,970 | -2.48(-1.61%) |
Dec 14, 2023 | 154.73 | 155.20 | 153.20 | 154.07 | 1,123,367 | -3.71(-2.35%) |
Dec 13, 2023 | 156.51 | 157.85 | 155.48 | 157.78 | 869,831 | +1.49(+0.95%) |
Dec 12, 2023 | 155.83 | 157.20 | 155.83 | 156.29 | 745,669 | -0.86(-0.55%) |
Dec 11, 2023 | 154.56 | 157.20 | 154.56 | 157.15 | 1,092,310 | -1.02(-0.64%) |
Dec 08, 2023 | 156.38 | 158.23 | 156.27 | 158.17 | 693,997 | +0.81(+0.51%) |
Dec 07, 2023 | 156.61 | 157.49 | 156.32 | 157.36 | 642,972 | +1.23(+0.78%) |
Dec 06, 2023 | 157.84 | 157.95 | 156.10 | 156.13 | 596,347 | -1.25(-0.79%) |
Dec 05, 2023 | 156.49 | 157.45 | 156.29 | 157.38 | 574,007 | +0.09(+0.06%) |
Dec 04, 2023 | 156.80 | 157.51 | 155.94 | 157.29 | 678,705 | -0.81(-0.51%) |