Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 171.91 | 177.08 | 169.86 | 173.99 | 431,760 | +5.01(+2.96%) |
Feb 28, 2024 | 167.12 | 170.98 | 165.95 | 168.98 | 278,485 | +0.36(+0.21%) |
Feb 27, 2024 | 173.94 | 174.55 | 168.09 | 168.62 | 389,605 | -4.07(-2.36%) |
Feb 26, 2024 | 172.05 | 176.26 | 171.73 | 172.69 | 368,916 | +1.23(+0.72%) |
Feb 23, 2024 | 178.19 | 180.25 | 170.69 | 171.47 | 1,025,930 | -15.21(-8.15%) |
Feb 22, 2024 | 186.89 | 188.72 | 185.03 | 186.68 | 477,939 | +3.38(+1.85%) |
Feb 21, 2024 | 183.60 | 185.32 | 180.15 | 183.30 | 284,538 | -2.06(-1.11%) |
Feb 20, 2024 | 179.57 | 185.52 | 178.78 | 185.36 | 334,379 | +4.05(+2.23%) |
Feb 16, 2024 | 184.55 | 185.93 | 180.91 | 181.31 | 265,471 | -4.17(-2.25%) |
Feb 15, 2024 | 185.09 | 186.00 | 183.50 | 185.48 | 183,524 | +2.56(+1.40%) |
Feb 14, 2024 | 180.28 | 183.16 | 179.66 | 182.92 | 187,067 | +5.52(+3.11%) |
Feb 13, 2024 | 176.56 | 179.36 | 175.61 | 177.40 | 258,646 | -4.75(-2.61%) |
Feb 12, 2024 | 184.00 | 185.99 | 181.77 | 182.15 | 207,306 | -1.14(-0.62%) |
Feb 09, 2024 | 181.78 | 183.54 | 180.93 | 183.29 | 189,428 | +2.29(+1.27%) |
Feb 08, 2024 | 176.66 | 183.57 | 176.16 | 181.00 | 300,158 | +5.50(+3.13%) |
Feb 07, 2024 | 172.19 | 176.53 | 170.46 | 175.50 | 315,014 | +4.14(+2.42%) |
Feb 06, 2024 | 169.76 | 171.36 | 168.95 | 171.36 | 118,738 | +1.72(+1.01%) |
Feb 05, 2024 | 170.97 | 171.81 | 167.13 | 169.64 | 137,959 | -1.27(-0.74%) |
Feb 02, 2024 | 169.21 | 171.27 | 166.40 | 170.91 | 201,314 | +0.30(+0.18%) |
Feb 01, 2024 | 170.58 | 170.79 | 167.49 | 170.61 | 302,293 | +1.26(+0.74%) |
Jan 31, 2024 | 172.60 | 173.83 | 168.41 | 169.35 | 279,666 | -4.85(-2.78%) |
Jan 30, 2024 | 178.37 | 179.10 | 173.23 | 174.20 | 199,984 | -4.99(-2.78%) |
Jan 29, 2024 | 175.99 | 179.30 | 174.81 | 179.19 | 157,081 | +4.04(+2.31%) |
Jan 26, 2024 | 176.21 | 178.30 | 173.89 | 175.15 | 229,382 | -3.21(-1.80%) |
Jan 25, 2024 | 180.38 | 182.89 | 177.40 | 178.36 | 202,028 | +0.46(+0.26%) |
Jan 24, 2024 | 180.57 | 182.71 | 177.66 | 177.90 | 173,642 | -1.67(-0.93%) |
Jan 23, 2024 | 184.10 | 184.10 | 178.47 | 179.57 | 336,478 | -4.00(-2.18%) |
Jan 22, 2024 | 179.63 | 184.34 | 179.30 | 183.57 | 349,049 | +5.92(+3.33%) |
Jan 19, 2024 | 177.67 | 180.29 | 175.57 | 177.65 | 356,398 | -1.64(-0.91%) |
Jan 18, 2024 | 177.20 | 179.36 | 175.51 | 179.29 | 237,739 | +5.62(+3.23%) |
Jan 17, 2024 | 176.26 | 176.26 | 171.77 | 173.67 | 227,580 | -4.55(-2.55%) |
Jan 16, 2024 | 176.78 | 178.26 | 174.57 | 178.22 | 263,749 | +1.04(+0.59%) |
Jan 12, 2024 | 177.93 | 180.94 | 176.88 | 177.18 | 223,814 | +0.40(+0.23%) |
Jan 11, 2024 | 176.62 | 178.97 | 175.49 | 176.78 | 257,590 | +0.39(+0.22%) |
Jan 10, 2024 | 177.39 | 177.39 | 171.57 | 176.40 | 260,069 | -0.67(-0.38%) |
Jan 09, 2024 | 176.99 | 181.50 | 176.65 | 177.06 | 310,477 | -2.06(-1.15%) |
Jan 08, 2024 | 177.32 | 180.05 | 176.85 | 179.12 | 144,674 | +2.96(+1.68%) |
Jan 05, 2024 | 175.01 | 177.65 | 174.99 | 176.16 | 281,963 | +1.27(+0.72%) |
Jan 04, 2024 | 177.34 | 179.09 | 174.48 | 174.89 | 341,368 | -4.40(-2.45%) |
Jan 03, 2024 | 182.87 | 183.57 | 178.08 | 179.29 | 330,171 | -6.83(-3.67%) |
Jan 02, 2024 | 188.84 | 189.08 | 185.75 | 186.12 | 385,733 | -4.67(-2.45%) |
Dec 29, 2023 | 191.87 | 192.81 | 190.40 | 190.79 | 233,603 | -1.17(-0.61%) |
Dec 28, 2023 | 192.18 | 192.81 | 191.31 | 191.96 | 120,922 | -0.22(-0.11%) |
Dec 27, 2023 | 192.22 | 192.78 | 191.15 | 192.18 | 127,631 | +0.97(+0.51%) |
Dec 26, 2023 | 189.89 | 192.14 | 189.61 | 191.21 | 174,737 | +2.16(+1.14%) |
Dec 22, 2023 | 189.14 | 189.76 | 187.63 | 189.04 | 118,181 | +0.70(+0.37%) |
Dec 21, 2023 | 187.87 | 190.61 | 187.04 | 188.35 | 201,031 | +2.65(+1.43%) |
Dec 20, 2023 | 191.36 | 191.64 | 185.60 | 185.69 | 297,283 | -7.11(-3.69%) |
Dec 19, 2023 | 190.53 | 194.36 | 190.48 | 192.81 | 284,247 | +2.32(+1.22%) |
Dec 18, 2023 | 184.78 | 192.11 | 182.21 | 190.48 | 600,901 | +5.81(+3.14%) |
Dec 15, 2023 | 185.72 | 186.72 | 183.00 | 184.68 | 606,403 | -0.77(-0.41%) |
Dec 14, 2023 | 181.63 | 188.62 | 180.91 | 185.44 | 353,677 | +5.21(+2.89%) |
Dec 13, 2023 | 178.31 | 180.66 | 176.09 | 180.24 | 240,162 | +1.86(+1.04%) |
Dec 12, 2023 | 177.27 | 178.81 | 175.65 | 178.38 | 235,764 | +0.39(+0.22%) |
Dec 11, 2023 | 174.99 | 178.93 | 174.99 | 177.99 | 237,113 | +3.50(+2.01%) |
Dec 08, 2023 | 173.48 | 177.26 | 173.48 | 174.48 | 255,884 | +0.01(+0.01%) |
Dec 07, 2023 | 173.13 | 175.39 | 172.71 | 174.47 | 182,829 | +2.58(+1.50%) |
Dec 06, 2023 | 176.97 | 178.11 | 171.54 | 171.89 | 307,265 | -3.26(-1.86%) |
Dec 05, 2023 | 175.31 | 175.61 | 172.73 | 175.15 | 258,280 | -1.15(-0.65%) |
Dec 04, 2023 | 174.14 | 179.21 | 173.72 | 176.29 | 344,119 | +0.72(+0.41%) |