Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 191.13 | 191.99 | 189.47 | 189.89 | 242,442 | -1.04(-0.54%) |
Feb 28, 2024 | 187.91 | 191.46 | 187.10 | 190.93 | 159,428 | +2.11(+1.12%) |
Feb 27, 2024 | 188.84 | 189.99 | 187.85 | 188.82 | 155,160 | +1.18(+0.63%) |
Feb 26, 2024 | 187.92 | 188.88 | 186.93 | 187.64 | 133,740 | -0.95(-0.50%) |
Feb 23, 2024 | 188.53 | 189.31 | 187.18 | 188.59 | 110,542 | +0.72(+0.38%) |
Feb 22, 2024 | 187.83 | 188.94 | 186.35 | 187.87 | 167,001 | +1.59(+0.85%) |
Feb 21, 2024 | 186.85 | 187.39 | 184.47 | 186.28 | 164,145 | -0.26(-0.14%) |
Feb 20, 2024 | 186.73 | 187.85 | 186.04 | 186.54 | 288,318 | -2.50(-1.32%) |
Feb 16, 2024 | 188.62 | 190.62 | 187.54 | 189.04 | 204,003 | +0.20(+0.11%) |
Feb 15, 2024 | 187.70 | 189.27 | 185.68 | 188.84 | 202,779 | +2.49(+1.34%) |
Feb 14, 2024 | 183.43 | 186.93 | 182.60 | 186.35 | 228,964 | +4.64(+2.55%) |
Feb 13, 2024 | 181.79 | 183.63 | 179.63 | 181.71 | 257,847 | -5.03(-2.69%) |
Feb 12, 2024 | 187.62 | 189.09 | 186.73 | 186.74 | 170,702 | -0.81(-0.43%) |
Feb 09, 2024 | 184.18 | 188.10 | 183.86 | 187.55 | 181,402 | +3.37(+1.83%) |
Feb 08, 2024 | 183.15 | 184.37 | 180.50 | 184.18 | 328,318 | +1.28(+0.70%) |
Feb 07, 2024 | 181.26 | 183.15 | 180.90 | 182.90 | 185,764 | +2.57(+1.43%) |
Feb 06, 2024 | 181.67 | 184.31 | 179.53 | 180.32 | 262,385 | +1.28(+0.71%) |
Feb 05, 2024 | 180.14 | 180.89 | 178.26 | 179.04 | 211,255 | -3.51(-1.92%) |
Feb 02, 2024 | 179.63 | 183.85 | 179.63 | 182.56 | 162,065 | +1.26(+0.69%) |
Feb 01, 2024 | 177.08 | 181.68 | 176.51 | 181.30 | 203,152 | +5.20(+2.95%) |
Jan 31, 2024 | 182.31 | 182.43 | 175.96 | 176.10 | 223,373 | -5.63(-3.10%) |
Jan 30, 2024 | 178.41 | 181.86 | 178.29 | 181.73 | 178,492 | +3.13(+1.75%) |
Jan 29, 2024 | 177.01 | 179.03 | 176.73 | 178.60 | 197,596 | +1.87(+1.06%) |
Jan 26, 2024 | 177.01 | 179.57 | 176.53 | 176.73 | 295,691 | +0.64(+0.36%) |
Jan 25, 2024 | 179.35 | 182.59 | 173.38 | 176.09 | 488,401 | +0.95(+0.54%) |
Jan 24, 2024 | 177.46 | 177.46 | 174.44 | 175.14 | 234,237 | -1.41(-0.80%) |
Jan 23, 2024 | 178.42 | 178.60 | 175.47 | 176.55 | 164,577 | -0.18(-0.10%) |
Jan 22, 2024 | 176.55 | 177.81 | 176.16 | 176.73 | 216,408 | +2.09(+1.19%) |
Jan 19, 2024 | 172.77 | 174.97 | 170.59 | 174.64 | 221,489 | +2.33(+1.35%) |
Jan 18, 2024 | 168.30 | 172.54 | 168.30 | 172.32 | 202,198 | +5.33(+3.19%) |
Jan 17, 2024 | 166.03 | 167.77 | 166.03 | 166.99 | 127,221 | -0.79(-0.47%) |
Jan 16, 2024 | 168.32 | 168.58 | 167.00 | 167.78 | 124,216 | -1.17(-0.69%) |
Jan 12, 2024 | 170.15 | 170.15 | 167.35 | 168.95 | 116,859 | +0.67(+0.40%) |
Jan 11, 2024 | 166.23 | 168.53 | 165.05 | 168.28 | 157,066 | +1.73(+1.04%) |
Jan 10, 2024 | 165.43 | 166.66 | 165.21 | 166.55 | 103,814 | +0.93(+0.56%) |
Jan 09, 2024 | 164.75 | 165.65 | 163.17 | 165.62 | 143,644 | -1.28(-0.77%) |
Jan 08, 2024 | 164.89 | 167.12 | 164.11 | 166.90 | 119,039 | +2.34(+1.43%) |
Jan 05, 2024 | 165.39 | 166.96 | 164.14 | 164.56 | 151,505 | -1.71(-1.03%) |
Jan 04, 2024 | 167.43 | 167.60 | 165.73 | 166.26 | 133,084 | -0.04(-0.02%) |
Jan 03, 2024 | 169.16 | 169.16 | 165.66 | 166.30 | 175,194 | -3.71(-2.18%) |
Jan 02, 2024 | 170.70 | 172.45 | 169.03 | 170.01 | 129,122 | -2.32(-1.35%) |
Dec 29, 2023 | 173.20 | 173.92 | 172.17 | 172.34 | 132,607 | -1.47(-0.84%) |
Dec 28, 2023 | 172.70 | 174.34 | 172.35 | 173.81 | 145,951 | -0.21(-0.12%) |
Dec 27, 2023 | 174.56 | 176.08 | 173.43 | 174.02 | 203,619 | -0.32(-0.18%) |
Dec 26, 2023 | 173.91 | 174.94 | 173.46 | 174.34 | 104,000 | +1.25(+0.72%) |
Dec 22, 2023 | 172.09 | 174.10 | 171.78 | 173.09 | 196,446 | +1.47(+0.85%) |
Dec 21, 2023 | 172.49 | 173.32 | 170.56 | 171.62 | 230,239 | +0.88(+0.51%) |
Dec 20, 2023 | 173.87 | 175.13 | 170.49 | 170.74 | 242,059 | -2.68(-1.54%) |
Dec 19, 2023 | 173.48 | 175.32 | 172.74 | 173.42 | 177,396 | +0.31(+0.18%) |
Dec 18, 2023 | 173.48 | 174.66 | 171.95 | 173.11 | 192,817 | +0.58(+0.34%) |
Dec 15, 2023 | 174.38 | 174.64 | 170.37 | 172.53 | 432,647 | -0.96(-0.55%) |
Dec 14, 2023 | 174.12 | 174.84 | 171.95 | 173.49 | 238,175 | +4.11(+2.43%) |
Dec 13, 2023 | 167.40 | 170.46 | 165.70 | 169.38 | 198,791 | +2.18(+1.30%) |
Dec 12, 2023 | 166.23 | 168.19 | 165.03 | 167.20 | 149,392 | +1.07(+0.64%) |
Dec 11, 2023 | 164.66 | 166.81 | 164.66 | 166.13 | 152,308 | +1.29(+0.78%) |
Dec 08, 2023 | 164.34 | 165.58 | 163.39 | 164.84 | 107,699 | +1.00(+0.61%) |
Dec 07, 2023 | 163.37 | 164.20 | 161.86 | 163.85 | 143,903 | +0.26(+0.16%) |
Dec 06, 2023 | 165.70 | 167.22 | 162.22 | 163.59 | 190,682 | -0.82(-0.50%) |
Dec 05, 2023 | 167.74 | 167.74 | 162.87 | 164.41 | 188,347 | -3.63(-2.16%) |
Dec 04, 2023 | 165.38 | 168.26 | 165.10 | 168.04 | 238,059 | +2.66(+1.61%) |