Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 178.00 | 183.95 | 178.00 | 181.19 | 1,822,192 | +4.83(+2.74%) |
Feb 28, 2024 | 174.02 | 176.42 | 173.41 | 176.36 | 411,207 | +1.58(+0.90%) |
Feb 27, 2024 | 174.70 | 175.10 | 173.54 | 174.78 | 346,652 | +0.70(+0.40%) |
Feb 26, 2024 | 175.30 | 175.30 | 173.09 | 174.08 | 445,803 | -1.33(-0.76%) |
Feb 23, 2024 | 173.42 | 175.84 | 173.42 | 175.41 | 644,817 | +2.21(+1.28%) |
Feb 22, 2024 | 171.61 | 174.15 | 171.41 | 173.20 | 801,933 | +1.66(+0.97%) |
Feb 21, 2024 | 169.52 | 171.65 | 169.50 | 171.54 | 688,417 | +1.93(+1.14%) |
Feb 20, 2024 | 167.93 | 172.27 | 167.60 | 169.61 | 733,638 | +1.63(+0.97%) |
Feb 16, 2024 | 166.02 | 168.68 | 166.02 | 167.98 | 623,833 | +1.08(+0.65%) |
Feb 15, 2024 | 165.49 | 167.37 | 165.20 | 166.90 | 438,047 | +1.50(+0.91%) |
Feb 14, 2024 | 165.22 | 166.24 | 164.20 | 165.40 | 493,870 | +0.57(+0.35%) |
Feb 13, 2024 | 166.56 | 167.31 | 163.68 | 164.83 | 517,397 | -3.38(-2.01%) |
Feb 12, 2024 | 168.76 | 169.72 | 168.06 | 168.21 | 286,971 | -0.12(-0.07%) |
Feb 09, 2024 | 166.75 | 168.39 | 166.20 | 168.33 | 474,501 | +1.46(+0.87%) |
Feb 08, 2024 | 165.94 | 167.43 | 164.59 | 166.87 | 532,069 | +1.56(+0.94%) |
Feb 07, 2024 | 164.56 | 165.62 | 163.29 | 165.31 | 589,368 | +2.28(+1.40%) |
Feb 06, 2024 | 162.41 | 163.76 | 161.55 | 163.03 | 689,531 | +0.45(+0.28%) |
Feb 05, 2024 | 160.26 | 163.17 | 159.57 | 162.58 | 801,118 | +1.21(+0.75%) |
Feb 02, 2024 | 161.87 | 162.95 | 160.23 | 161.37 | 805,509 | -1.77(-1.08%) |
Feb 01, 2024 | 166.63 | 167.00 | 162.71 | 163.14 | 1,055,092 | -2.74(-1.65%) |
Jan 31, 2024 | 169.42 | 169.84 | 164.80 | 165.88 | 1,862,871 | -3.19(-1.89%) |
Jan 30, 2024 | 169.15 | 170.41 | 167.90 | 169.07 | 619,199 | -0.63(-0.37%) |
Jan 29, 2024 | 171.12 | 171.22 | 168.86 | 169.70 | 790,499 | -2.26(-1.31%) |
Jan 26, 2024 | 172.60 | 173.50 | 171.07 | 171.96 | 700,909 | +0.28(+0.16%) |
Jan 25, 2024 | 172.47 | 176.97 | 170.99 | 171.68 | 1,508,523 | +6.67(+4.04%) |
Jan 24, 2024 | 167.30 | 167.95 | 164.80 | 165.01 | 859,594 | -1.48(-0.89%) |
Jan 23, 2024 | 166.50 | 167.09 | 165.02 | 166.49 | 674,143 | +1.25(+0.76%) |
Jan 22, 2024 | 163.74 | 165.31 | 162.86 | 165.24 | 539,845 | +0.86(+0.52%) |
Jan 19, 2024 | 164.42 | 165.03 | 162.74 | 164.38 | 509,015 | +0.08(+0.05%) |
Jan 18, 2024 | 164.16 | 164.80 | 162.32 | 164.30 | 711,365 | +0.03(+0.02%) |
Jan 17, 2024 | 163.79 | 165.23 | 162.94 | 164.27 | 448,529 | -0.82(-0.50%) |
Jan 16, 2024 | 165.24 | 165.46 | 163.68 | 165.09 | 598,760 | -1.07(-0.64%) |
Jan 12, 2024 | 167.32 | 167.33 | 165.01 | 166.16 | 382,191 | -0.30(-0.18%) |
Jan 11, 2024 | 166.49 | 167.32 | 164.50 | 166.46 | 624,657 | +0.51(+0.31%) |
Jan 10, 2024 | 166.65 | 167.69 | 165.25 | 165.95 | 534,871 | -1.19(-0.71%) |
Jan 09, 2024 | 167.85 | 168.20 | 165.67 | 167.14 | 518,191 | -1.49(-0.88%) |
Jan 08, 2024 | 167.87 | 169.01 | 167.08 | 168.63 | 764,737 | +0.88(+0.52%) |
Jan 05, 2024 | 165.32 | 168.11 | 164.50 | 167.75 | 1,011,054 | +2.08(+1.26%) |
Jan 04, 2024 | 163.83 | 166.09 | 163.76 | 165.67 | 786,638 | +2.02(+1.23%) |
Jan 03, 2024 | 162.89 | 164.53 | 161.93 | 163.65 | 821,763 | -0.24(-0.15%) |
Jan 02, 2024 | 162.95 | 164.95 | 162.89 | 163.89 | 820,911 | +0.98(+0.60%) |
Dec 29, 2023 | 163.01 | 164.16 | 162.47 | 162.91 | 564,068 | -0.42(-0.26%) |
Dec 28, 2023 | 165.12 | 165.18 | 163.06 | 163.33 | 511,728 | -1.68(-1.02%) |
Dec 27, 2023 | 164.13 | 165.04 | 163.72 | 165.01 | 442,799 | +1.02(+0.62%) |
Dec 26, 2023 | 163.63 | 164.52 | 163.51 | 163.99 | 373,098 | +0.31(+0.19%) |
Dec 22, 2023 | 163.57 | 164.28 | 162.87 | 163.68 | 365,956 | +0.44(+0.27%) |
Dec 21, 2023 | 163.56 | 163.88 | 162.10 | 163.24 | 380,629 | +0.70(+0.43%) |
Dec 20, 2023 | 163.96 | 164.98 | 162.42 | 162.54 | 471,411 | -1.89(-1.15%) |
Dec 19, 2023 | 164.92 | 165.68 | 164.24 | 164.43 | 398,787 | +0.22(+0.13%) |
Dec 18, 2023 | 165.50 | 165.96 | 164.00 | 164.21 | 561,953 | -0.55(-0.33%) |
Dec 15, 2023 | 165.37 | 166.76 | 163.63 | 164.76 | 1,215,541 | -1.34(-0.81%) |
Dec 14, 2023 | 165.86 | 167.31 | 165.00 | 166.10 | 657,218 | +1.57(+0.95%) |
Dec 13, 2023 | 160.36 | 165.03 | 159.48 | 164.53 | 929,921 | +4.00(+2.49%) |
Dec 12, 2023 | 163.57 | 163.66 | 160.04 | 160.53 | 475,506 | -3.43(-2.09%) |
Dec 11, 2023 | 162.51 | 164.19 | 162.20 | 163.97 | 621,673 | +1.31(+0.81%) |
Dec 08, 2023 | 162.61 | 163.92 | 162.19 | 162.66 | 510,954 | -0.44(-0.27%) |
Dec 07, 2023 | 163.06 | 163.52 | 161.54 | 163.09 | 810,234 | +0.11(+0.07%) |
Dec 06, 2023 | 164.29 | 165.40 | 162.52 | 162.98 | 719,562 | -1.07(-0.65%) |
Dec 05, 2023 | 166.19 | 166.72 | 163.07 | 164.06 | 871,026 | -3.04(-1.82%) |
Dec 04, 2023 | 166.75 | 168.09 | 166.23 | 167.09 | 764,600 | -1.35(-0.80%) |