Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 180.05 | 180.82 | 178.75 | 180.34 | 1,230,726 | +1.50(+0.84%) |
Feb 28, 2024 | 178.91 | 179.41 | 178.45 | 178.84 | 1,597,452 | -0.97(-0.54%) |
Feb 27, 2024 | 179.83 | 179.95 | 178.76 | 179.81 | 1,077,089 | +0.42(+0.23%) |
Feb 26, 2024 | 179.81 | 180.21 | 179.30 | 179.39 | 1,131,267 | -0.07(-0.04%) |
Feb 23, 2024 | 180.65 | 181.03 | 179.08 | 179.46 | 1,358,014 | -0.55(-0.30%) |
Feb 22, 2024 | 178.52 | 180.43 | 178.21 | 180.01 | 2,770,638 | +5.17(+2.96%) |
Feb 21, 2024 | 174.43 | 174.89 | 173.23 | 174.84 | 2,369,106 | -0.73(-0.42%) |
Feb 20, 2024 | 176.11 | 176.68 | 174.00 | 175.57 | 5,392,656 | -1.34(-0.76%) |
Feb 16, 2024 | 178.69 | 178.70 | 176.63 | 176.91 | 2,135,007 | -1.63(-0.91%) |
Feb 15, 2024 | 178.31 | 178.72 | 177.25 | 178.53 | 1,325,430 | +0.53(+0.30%) |
Feb 14, 2024 | 177.22 | 178.16 | 176.22 | 178.00 | 987,953 | +1.95(+1.11%) |
Feb 13, 2024 | 175.55 | 177.18 | 174.75 | 176.06 | 1,724,132 | -2.80(-1.56%) |
Feb 12, 2024 | 179.52 | 180.42 | 178.58 | 178.85 | 1,828,537 | -0.70(-0.39%) |
Feb 09, 2024 | 178.28 | 179.87 | 177.97 | 179.55 | 1,766,711 | +1.73(+0.97%) |
Feb 08, 2024 | 177.60 | 178.12 | 177.25 | 177.83 | 818,656 | +0.35(+0.20%) |
Feb 07, 2024 | 176.82 | 177.82 | 176.32 | 177.48 | 1,446,718 | +1.78(+1.01%) |
Feb 06, 2024 | 176.48 | 176.75 | 174.70 | 175.70 | 1,472,948 | -0.34(-0.19%) |
Feb 05, 2024 | 176.27 | 176.50 | 174.62 | 176.04 | 1,665,975 | -0.29(-0.16%) |
Feb 02, 2024 | 174.13 | 176.77 | 173.76 | 176.33 | 2,013,612 | +2.94(+1.70%) |
Feb 01, 2024 | 172.05 | 173.52 | 171.67 | 173.38 | 2,049,828 | +2.11(+1.23%) |
Jan 31, 2024 | 172.91 | 173.73 | 171.25 | 171.28 | 2,248,256 | -3.43(-1.97%) |
Jan 30, 2024 | 175.50 | 175.68 | 174.36 | 174.71 | 1,669,615 | -1.20(-0.68%) |
Jan 29, 2024 | 174.31 | 175.97 | 174.04 | 175.91 | 1,113,576 | +1.78(+1.02%) |
Jan 26, 2024 | 174.35 | 175.09 | 173.86 | 174.13 | 1,057,085 | -1.02(-0.58%) |
Jan 25, 2024 | 176.00 | 176.26 | 174.22 | 175.15 | 1,433,643 | +0.20(+0.11%) |
Jan 24, 2024 | 175.59 | 176.60 | 174.75 | 174.95 | 2,257,999 | +0.92(+0.53%) |
Jan 23, 2024 | 173.54 | 174.05 | 172.82 | 174.03 | 1,045,067 | +0.77(+0.44%) |
Jan 22, 2024 | 173.94 | 174.47 | 173.01 | 173.26 | 2,088,452 | +0.21(+0.12%) |
Jan 19, 2024 | 170.60 | 173.09 | 170.35 | 173.06 | 1,879,702 | +3.29(+1.94%) |
Jan 18, 2024 | 168.75 | 169.91 | 168.13 | 169.76 | 1,870,056 | +2.47(+1.47%) |
Jan 17, 2024 | 166.88 | 167.45 | 165.54 | 167.30 | 3,774,722 | -0.95(-0.56%) |
Jan 16, 2024 | 167.75 | 168.88 | 167.18 | 168.24 | 1,205,043 | -0.03(-0.02%) |
Jan 12, 2024 | 168.59 | 168.94 | 167.69 | 168.27 | 1,291,645 | +0.06(+0.04%) |
Jan 11, 2024 | 168.37 | 168.89 | 166.09 | 168.21 | 4,050,231 | +0.38(+0.23%) |
Jan 10, 2024 | 166.83 | 168.23 | 166.48 | 167.84 | 1,123,105 | +1.14(+0.68%) |
Jan 09, 2024 | 165.10 | 167.07 | 165.05 | 166.70 | 1,575,228 | +0.32(+0.19%) |
Jan 08, 2024 | 163.51 | 166.48 | 163.46 | 166.38 | 1,897,015 | +3.37(+2.07%) |
Jan 05, 2024 | 162.87 | 164.11 | 162.43 | 163.00 | 1,116,316 | +0.21(+0.13%) |
Jan 04, 2024 | 162.87 | 164.14 | 162.72 | 162.79 | 1,375,888 | -0.81(-0.49%) |
Jan 03, 2024 | 164.30 | 164.72 | 163.46 | 163.60 | 1,871,880 | -1.78(-1.07%) |
Jan 02, 2024 | 166.71 | 166.82 | 164.43 | 165.38 | 2,054,637 | -2.83(-1.68%) |
Dec 29, 2023 | 168.97 | 169.10 | 167.47 | 168.21 | 1,150,255 | -0.74(-0.44%) |
Dec 28, 2023 | 169.51 | 169.61 | 168.82 | 168.95 | 1,276,698 | -0.07(-0.04%) |
Dec 27, 2023 | 168.85 | 169.15 | 168.46 | 169.02 | 1,619,283 | +0.32(+0.19%) |
Dec 26, 2023 | 168.03 | 168.98 | 167.99 | 168.70 | 795,649 | +1.01(+0.60%) |
Dec 22, 2023 | 167.94 | 168.31 | 166.90 | 167.69 | 1,332,505 | +0.27(+0.16%) |
Dec 21, 2023 | 167.12 | 167.56 | 166.09 | 167.43 | 1,162,512 | +1.94(+1.17%) |
Dec 20, 2023 | 167.68 | 168.51 | 165.44 | 165.49 | 1,346,908 | -2.48(-1.47%) |
Dec 19, 2023 | 167.36 | 168.03 | 167.26 | 167.97 | 1,063,074 | +0.81(+0.48%) |
Dec 18, 2023 | 166.26 | 167.50 | 166.13 | 167.16 | 1,684,535 | +1.23(+0.74%) |
Dec 15, 2023 | 165.65 | 166.56 | 165.37 | 165.93 | 1,471,608 | +0.66(+0.40%) |
Dec 14, 2023 | 165.96 | 166.47 | 164.04 | 165.27 | 1,784,809 | -0.15(-0.09%) |
Dec 13, 2023 | 163.73 | 165.68 | 163.43 | 165.42 | 2,182,604 | +2.03(+1.24%) |
Dec 12, 2023 | 162.08 | 163.39 | 161.61 | 163.39 | 775,203 | +1.33(+0.82%) |
Dec 11, 2023 | 160.55 | 162.16 | 160.45 | 162.06 | 900,635 | +1.37(+0.86%) |
Dec 08, 2023 | 159.25 | 160.87 | 159.23 | 160.69 | 1,467,885 | +0.68(+0.42%) |
Dec 07, 2023 | 158.99 | 160.30 | 158.55 | 160.01 | 1,213,669 | +2.28(+1.45%) |
Dec 06, 2023 | 159.89 | 159.93 | 157.61 | 157.73 | 1,885,553 | -0.95(-0.60%) |
Dec 05, 2023 | 157.46 | 159.16 | 157.43 | 158.68 | 3,495,709 | +0.42(+0.26%) |
Dec 04, 2023 | 158.20 | 158.38 | 156.78 | 158.26 | 2,062,632 | -1.49(-0.94%) |