Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 164.91 | 165.38 | 163.62 | 164.05 | 8,555,706 | -0.42(-0.26%) |
Feb 28, 2024 | 165.54 | 165.92 | 163.90 | 164.47 | 5,355,005 | -1.11(-0.67%) |
Feb 27, 2024 | 165.25 | 165.64 | 164.78 | 165.58 | 3,623,894 | -0.10(-0.06%) |
Feb 26, 2024 | 166.82 | 166.82 | 165.14 | 165.68 | 3,896,595 | -1.32(-0.79%) |
Feb 23, 2024 | 165.36 | 167.64 | 165.23 | 167.00 | 6,509,608 | +1.33(+0.80%) |
Feb 22, 2024 | 165.07 | 166.24 | 163.55 | 165.67 | 7,655,783 | -0.57(-0.34%) |
Feb 21, 2024 | 167.34 | 167.57 | 165.28 | 166.24 | 4,257,940 | +0.18(+0.11%) |
Feb 20, 2024 | 165.17 | 166.92 | 164.62 | 166.06 | 6,211,715 | +2.29(+1.40%) |
Feb 16, 2024 | 164.65 | 164.84 | 163.14 | 163.77 | 5,345,061 | -1.52(-0.92%) |
Feb 15, 2024 | 165.37 | 165.78 | 164.12 | 165.28 | 4,520,604 | +0.33(+0.20%) |
Feb 14, 2024 | 165.76 | 166.05 | 163.51 | 164.95 | 5,850,693 | -1.34(-0.81%) |
Feb 13, 2024 | 168.59 | 168.82 | 164.68 | 166.29 | 7,415,321 | -1.70(-1.01%) |
Feb 12, 2024 | 165.28 | 168.45 | 164.64 | 167.99 | 7,988,196 | +2.89(+1.75%) |
Feb 09, 2024 | 168.57 | 168.76 | 164.41 | 165.10 | 12,930,056 | -6.09(-3.56%) |
Feb 08, 2024 | 169.09 | 171.43 | 168.78 | 171.18 | 9,397,974 | +2.34(+1.39%) |
Feb 07, 2024 | 169.98 | 170.25 | 168.75 | 168.84 | 5,868,260 | +0.05(+0.03%) |
Feb 06, 2024 | 168.82 | 169.19 | 167.33 | 168.79 | 5,263,488 | +0.49(+0.29%) |
Feb 05, 2024 | 167.93 | 168.95 | 166.45 | 168.30 | 5,221,901 | -0.05(-0.03%) |
Feb 02, 2024 | 168.61 | 169.32 | 167.49 | 168.35 | 5,390,588 | -0.72(-0.43%) |
Feb 01, 2024 | 165.94 | 169.16 | 164.61 | 169.07 | 4,996,699 | +3.12(+1.88%) |
Jan 31, 2024 | 167.35 | 167.77 | 165.59 | 165.94 | 5,858,725 | -1.07(-0.64%) |
Jan 30, 2024 | 165.10 | 167.10 | 164.75 | 167.02 | 4,876,626 | +1.45(+0.87%) |
Jan 29, 2024 | 164.96 | 166.11 | 164.82 | 165.57 | 5,798,550 | +0.29(+0.17%) |
Jan 26, 2024 | 164.04 | 165.45 | 164.04 | 165.28 | 4,924,520 | +1.28(+0.78%) |
Jan 25, 2024 | 163.27 | 164.04 | 162.41 | 164.00 | 5,453,719 | +0.94(+0.58%) |
Jan 24, 2024 | 165.07 | 165.17 | 162.98 | 163.06 | 5,059,354 | -1.99(-1.21%) |
Jan 23, 2024 | 162.04 | 165.35 | 161.84 | 165.05 | 5,016,804 | +2.47(+1.52%) |
Jan 22, 2024 | 163.41 | 164.15 | 162.49 | 162.58 | 5,785,598 | -0.66(-0.40%) |
Jan 19, 2024 | 164.58 | 164.68 | 163.03 | 163.24 | 6,630,277 | -1.37(-0.83%) |
Jan 18, 2024 | 162.93 | 164.71 | 162.46 | 164.61 | 4,782,240 | +0.72(+0.44%) |
Jan 17, 2024 | 163.44 | 164.17 | 162.90 | 163.89 | 4,460,739 | +0.27(+0.16%) |
Jan 16, 2024 | 164.70 | 164.95 | 162.66 | 163.62 | 4,647,872 | -1.08(-0.66%) |
Jan 12, 2024 | 163.79 | 164.81 | 163.03 | 164.70 | 3,601,500 | +1.12(+0.69%) |
Jan 11, 2024 | 164.58 | 164.58 | 162.29 | 163.58 | 4,875,111 | -0.78(-0.47%) |
Jan 10, 2024 | 164.03 | 165.38 | 163.65 | 164.36 | 4,462,962 | -0.25(-0.15%) |
Jan 09, 2024 | 165.22 | 165.31 | 163.38 | 164.61 | 6,366,102 | -1.91(-1.15%) |
Jan 08, 2024 | 166.35 | 167.13 | 165.22 | 166.52 | 5,961,790 | +0.17(+0.10%) |
Jan 05, 2024 | 168.94 | 168.94 | 164.99 | 166.35 | 5,334,297 | -2.49(-1.48%) |
Jan 04, 2024 | 168.98 | 170.87 | 167.96 | 168.84 | 6,380,794 | -1.46(-0.86%) |
Jan 03, 2024 | 172.32 | 172.51 | 170.05 | 170.30 | 5,674,973 | +0.04(+0.02%) |
Jan 02, 2024 | 166.92 | 170.34 | 166.59 | 170.26 | 5,855,980 | +3.02(+1.81%) |
Dec 29, 2023 | 166.74 | 167.46 | 166.57 | 167.24 | 3,342,903 | +0.44(+0.27%) |
Dec 28, 2023 | 166.80 | 166.94 | 166.11 | 166.79 | 2,956,466 | -0.01(-0.01%) |
Dec 27, 2023 | 166.31 | 166.89 | 165.78 | 166.80 | 3,558,027 | +0.53(+0.32%) |
Dec 26, 2023 | 165.08 | 166.82 | 164.69 | 166.27 | 2,822,457 | +1.16(+0.70%) |
Dec 22, 2023 | 164.79 | 165.59 | 164.30 | 165.11 | 3,077,558 | +0.70(+0.43%) |
Dec 21, 2023 | 163.95 | 164.54 | 162.85 | 164.41 | 4,443,299 | +1.26(+0.77%) |
Dec 20, 2023 | 163.96 | 164.90 | 163.13 | 163.15 | 5,237,713 | -2.22(-1.35%) |
Dec 19, 2023 | 165.35 | 166.24 | 164.74 | 165.37 | 4,930,337 | -0.94(-0.57%) |
Dec 18, 2023 | 165.48 | 167.64 | 164.84 | 166.32 | 5,523,448 | +1.88(+1.14%) |
Dec 15, 2023 | 164.88 | 165.93 | 163.90 | 164.44 | 18,011,696 | -1.23(-0.74%) |
Dec 14, 2023 | 169.02 | 169.33 | 165.36 | 165.67 | 7,228,185 | -3.68(-2.17%) |
Dec 13, 2023 | 165.96 | 169.41 | 165.54 | 169.35 | 5,895,914 | +3.47(+2.09%) |
Dec 12, 2023 | 166.68 | 166.68 | 165.14 | 165.89 | 4,595,577 | +0.64(+0.39%) |
Dec 11, 2023 | 164.87 | 165.55 | 163.91 | 165.25 | 7,019,775 | +2.11(+1.29%) |
Dec 08, 2023 | 164.48 | 164.56 | 162.74 | 163.14 | 5,194,838 | -1.75(-1.06%) |
Dec 07, 2023 | 165.42 | 165.72 | 164.14 | 164.89 | 5,010,817 | -0.05(-0.03%) |
Dec 06, 2023 | 165.40 | 165.74 | 164.17 | 164.94 | 4,799,785 | -0.42(-0.26%) |
Dec 05, 2023 | 166.56 | 166.97 | 165.14 | 165.36 | 4,624,153 | -1.18(-0.71%) |
Dec 04, 2023 | 165.82 | 167.31 | 165.61 | 166.55 | 5,402,663 | +0.44(+0.27%) |