Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 169.99 | 174.46 | 169.18 | 172.94 | 432,460 | +5.49(+3.28%) |
Feb 28, 2024 | 158.40 | 168.30 | 157.06 | 167.45 | 267,099 | +10.14(+6.45%) |
Feb 27, 2024 | 158.55 | 159.41 | 155.69 | 157.31 | 210,860 | -0.94(-0.59%) |
Feb 26, 2024 | 157.77 | 158.76 | 156.60 | 158.25 | 77,095 | -0.29(-0.18%) |
Feb 23, 2024 | 158.05 | 161.40 | 157.22 | 158.54 | 125,316 | +0.23(+0.15%) |
Feb 22, 2024 | 158.70 | 159.90 | 157.70 | 158.31 | 130,109 | +0.83(+0.53%) |
Feb 21, 2024 | 158.36 | 158.36 | 155.37 | 157.48 | 146,777 | -2.39(-1.49%) |
Feb 20, 2024 | 158.20 | 161.76 | 155.90 | 159.87 | 176,817 | -1.16(-0.72%) |
Feb 16, 2024 | 162.99 | 163.41 | 160.25 | 161.03 | 93,113 | -2.84(-1.73%) |
Feb 15, 2024 | 161.98 | 165.13 | 161.35 | 163.87 | 132,143 | +4.53(+2.84%) |
Feb 14, 2024 | 158.14 | 160.56 | 156.71 | 159.34 | 129,328 | +4.16(+2.68%) |
Feb 13, 2024 | 159.03 | 161.25 | 152.75 | 155.18 | 190,346 | -11.11(-6.68%) |
Feb 12, 2024 | 167.44 | 168.74 | 165.67 | 166.29 | 133,830 | -1.15(-0.69%) |
Feb 09, 2024 | 163.86 | 167.76 | 161.57 | 167.44 | 114,866 | +4.16(+2.55%) |
Feb 08, 2024 | 161.13 | 166.92 | 161.13 | 163.28 | 194,005 | +2.76(+1.72%) |
Feb 07, 2024 | 158.83 | 161.65 | 157.00 | 160.52 | 106,929 | +2.39(+1.51%) |
Feb 06, 2024 | 155.01 | 158.55 | 153.73 | 158.13 | 63,322 | +2.63(+1.69%) |
Feb 05, 2024 | 155.52 | 156.99 | 154.20 | 155.50 | 89,795 | -1.67(-1.06%) |
Feb 02, 2024 | 155.45 | 158.18 | 154.44 | 157.17 | 74,727 | -0.23(-0.15%) |
Feb 01, 2024 | 156.24 | 158.33 | 154.14 | 157.40 | 132,511 | +2.85(+1.84%) |
Jan 31, 2024 | 160.66 | 160.94 | 154.33 | 154.55 | 138,057 | -6.95(-4.30%) |
Jan 30, 2024 | 161.46 | 162.58 | 160.63 | 161.50 | 105,921 | -0.75(-0.46%) |
Jan 29, 2024 | 156.72 | 162.40 | 156.30 | 162.25 | 99,280 | +5.01(+3.19%) |
Jan 26, 2024 | 160.88 | 160.88 | 156.64 | 157.24 | 74,257 | -2.37(-1.48%) |
Jan 25, 2024 | 161.65 | 161.65 | 158.37 | 159.61 | 87,807 | +1.24(+0.78%) |
Jan 24, 2024 | 163.76 | 163.76 | 157.53 | 158.37 | 85,630 | -3.10(-1.92%) |
Jan 23, 2024 | 164.15 | 164.15 | 159.41 | 161.47 | 100,335 | -0.19(-0.12%) |
Jan 22, 2024 | 159.81 | 163.01 | 159.37 | 161.66 | 94,317 | +4.21(+2.67%) |
Jan 19, 2024 | 157.93 | 157.93 | 154.30 | 157.45 | 139,740 | +0.96(+0.61%) |
Jan 18, 2024 | 151.75 | 158.78 | 151.07 | 156.49 | 187,531 | +4.90(+3.23%) |
Jan 17, 2024 | 151.00 | 152.51 | 150.72 | 151.59 | 150,786 | -2.37(-1.54%) |
Jan 16, 2024 | 153.69 | 155.13 | 152.93 | 153.96 | 119,449 | -1.73(-1.11%) |
Jan 12, 2024 | 160.48 | 161.07 | 155.30 | 155.69 | 80,563 | -2.18(-1.38%) |
Jan 11, 2024 | 157.60 | 159.84 | 155.95 | 157.87 | 101,219 | -1.13(-0.71%) |
Jan 10, 2024 | 155.39 | 159.04 | 154.07 | 159.00 | 99,074 | +3.90(+2.51%) |
Jan 09, 2024 | 154.35 | 157.50 | 154.01 | 155.10 | 91,088 | -2.41(-1.53%) |
Jan 08, 2024 | 154.70 | 158.09 | 154.00 | 157.51 | 107,984 | +3.63(+2.36%) |
Jan 05, 2024 | 153.35 | 156.46 | 153.29 | 153.88 | 143,771 | -1.35(-0.87%) |
Jan 04, 2024 | 156.21 | 156.94 | 154.53 | 155.23 | 131,493 | -0.59(-0.38%) |
Jan 03, 2024 | 163.71 | 163.71 | 155.15 | 155.82 | 179,527 | -8.48(-5.16%) |
Jan 02, 2024 | 166.64 | 166.70 | 162.61 | 164.30 | 116,414 | -4.11(-2.44%) |
Dec 29, 2023 | 170.98 | 172.17 | 167.93 | 168.41 | 110,003 | -3.12(-1.82%) |
Dec 28, 2023 | 171.94 | 172.24 | 170.30 | 171.53 | 76,861 | -0.22(-0.13%) |
Dec 27, 2023 | 171.39 | 172.87 | 170.65 | 171.75 | 103,749 | +0.48(+0.28%) |
Dec 26, 2023 | 169.80 | 171.94 | 168.80 | 171.27 | 94,027 | +2.56(+1.52%) |
Dec 22, 2023 | 169.72 | 171.51 | 168.34 | 168.71 | 106,304 | +0.35(+0.21%) |
Dec 21, 2023 | 166.70 | 168.54 | 165.44 | 168.36 | 95,698 | +3.95(+2.40%) |
Dec 20, 2023 | 168.09 | 170.41 | 164.33 | 164.41 | 213,751 | -3.45(-2.06%) |
Dec 19, 2023 | 168.31 | 172.11 | 167.59 | 167.86 | 210,465 | +1.01(+0.61%) |
Dec 18, 2023 | 169.27 | 170.41 | 166.80 | 166.85 | 251,146 | -1.30(-0.77%) |
Dec 15, 2023 | 167.91 | 169.26 | 164.55 | 168.15 | 622,786 | +1.19(+0.71%) |
Dec 14, 2023 | 162.09 | 167.78 | 160.17 | 166.96 | 236,837 | +7.02(+4.39%) |
Dec 13, 2023 | 155.22 | 160.00 | 152.71 | 159.94 | 177,065 | +4.90(+3.16%) |
Dec 12, 2023 | 155.62 | 155.71 | 154.34 | 155.04 | 149,694 | -0.48(-0.31%) |
Dec 11, 2023 | 154.01 | 156.12 | 154.01 | 155.52 | 212,513 | +1.63(+1.06%) |
Dec 08, 2023 | 150.50 | 154.50 | 150.50 | 153.89 | 142,579 | +2.43(+1.60%) |
Dec 07, 2023 | 150.94 | 153.58 | 150.34 | 151.46 | 120,461 | +0.75(+0.50%) |
Dec 06, 2023 | 148.49 | 152.12 | 148.09 | 150.71 | 237,022 | +4.00(+2.73%) |
Dec 05, 2023 | 148.75 | 148.76 | 145.24 | 146.71 | 151,552 | -2.49(-1.67%) |
Dec 04, 2023 | 146.96 | 150.06 | 146.96 | 149.20 | 169,447 | +1.36(+0.92%) |