Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 181.26 | 182.66 | 180.30 | 182.21 | 655,958 | +1.94(+1.08%) |
Feb 28, 2024 | 179.72 | 180.60 | 179.52 | 180.27 | 595,954 | -0.38(-0.21%) |
Feb 27, 2024 | 180.94 | 181.08 | 179.79 | 180.65 | 1,107,523 | +0.11(+0.06%) |
Feb 26, 2024 | 180.64 | 181.62 | 180.36 | 180.54 | 723,043 | +0.48(+0.27%) |
Feb 23, 2024 | 180.98 | 181.86 | 179.07 | 180.06 | 784,001 | -0.33(-0.18%) |
Feb 22, 2024 | 178.49 | 180.83 | 178.25 | 180.39 | 1,001,727 | +6.82(+3.93%) |
Feb 21, 2024 | 173.36 | 173.76 | 172.15 | 173.57 | 1,260,773 | -1.58(-0.90%) |
Feb 20, 2024 | 176.40 | 176.79 | 173.68 | 175.15 | 837,493 | -2.23(-1.26%) |
Feb 16, 2024 | 179.82 | 179.83 | 177.25 | 177.38 | 376,158 | -1.77(-0.99%) |
Feb 15, 2024 | 179.32 | 179.52 | 178.07 | 179.15 | 960,917 | +0.34(+0.19%) |
Feb 14, 2024 | 177.10 | 178.91 | 176.91 | 178.81 | 730,308 | +3.51(+2.00%) |
Feb 13, 2024 | 173.59 | 176.16 | 173.00 | 175.30 | 850,029 | -2.11(-1.19%) |
Feb 12, 2024 | 178.51 | 179.30 | 176.86 | 177.41 | 1,106,986 | -1.05(-0.59%) |
Feb 09, 2024 | 176.84 | 178.70 | 176.51 | 178.46 | 429,066 | +2.35(+1.33%) |
Feb 08, 2024 | 175.64 | 176.55 | 175.64 | 176.11 | 504,393 | +0.76(+0.43%) |
Feb 07, 2024 | 173.50 | 175.68 | 173.45 | 175.35 | 366,567 | +2.79(+1.62%) |
Feb 06, 2024 | 174.50 | 174.65 | 171.45 | 172.56 | 1,227,859 | -0.76(-0.44%) |
Feb 05, 2024 | 172.99 | 173.80 | 171.77 | 173.32 | 649,752 | +0.43(+0.25%) |
Feb 02, 2024 | 170.40 | 173.35 | 170.18 | 172.89 | 674,085 | +4.41(+2.62%) |
Feb 01, 2024 | 166.72 | 168.62 | 166.50 | 168.48 | 559,660 | +2.83(+1.71%) |
Jan 31, 2024 | 166.83 | 167.77 | 165.55 | 165.65 | 432,952 | -3.04(-1.80%) |
Jan 30, 2024 | 168.95 | 169.23 | 168.30 | 168.69 | 533,926 | -0.37(-0.22%) |
Jan 29, 2024 | 167.31 | 169.06 | 167.31 | 169.06 | 267,924 | +1.91(+1.14%) |
Jan 26, 2024 | 166.97 | 167.96 | 166.75 | 167.15 | 268,746 | -0.77(-0.46%) |
Jan 25, 2024 | 168.12 | 168.90 | 166.94 | 167.92 | 1,033,860 | +1.13(+0.68%) |
Jan 24, 2024 | 166.85 | 168.61 | 166.54 | 166.79 | 536,053 | +1.63(+0.99%) |
Jan 23, 2024 | 164.97 | 165.23 | 163.76 | 165.16 | 1,335,128 | +0.14(+0.08%) |
Jan 22, 2024 | 165.72 | 166.26 | 164.71 | 165.02 | 640,094 | +0.44(+0.27%) |
Jan 19, 2024 | 162.01 | 164.58 | 161.80 | 164.58 | 539,044 | +3.47(+2.15%) |
Jan 18, 2024 | 160.25 | 161.33 | 159.43 | 161.11 | 476,537 | +2.08(+1.31%) |
Jan 17, 2024 | 159.03 | 159.27 | 157.69 | 159.03 | 342,803 | -0.91(-0.57%) |
Jan 16, 2024 | 159.30 | 160.73 | 159.17 | 159.94 | 296,127 | +0.40(+0.25%) |
Jan 12, 2024 | 159.71 | 160.03 | 158.93 | 159.54 | 236,366 | +0.32(+0.20%) |
Jan 11, 2024 | 158.86 | 159.74 | 157.05 | 159.22 | 266,906 | +0.91(+0.57%) |
Jan 10, 2024 | 156.96 | 158.65 | 156.96 | 158.31 | 282,604 | +1.53(+0.98%) |
Jan 09, 2024 | 155.24 | 157.23 | 155.24 | 156.78 | 311,830 | +0.53(+0.34%) |
Jan 08, 2024 | 153.12 | 156.26 | 153.12 | 156.25 | 195,509 | +3.61(+2.37%) |
Jan 05, 2024 | 152.23 | 153.54 | 152.14 | 152.64 | 277,157 | +0.32(+0.21%) |
Jan 04, 2024 | 152.38 | 153.85 | 152.24 | 152.32 | 300,892 | -0.39(-0.26%) |
Jan 03, 2024 | 152.53 | 153.64 | 152.53 | 152.71 | 269,225 | -1.31(-0.85%) |
Jan 02, 2024 | 155.43 | 155.69 | 153.19 | 154.02 | 718,749 | -2.87(-1.83%) |
Dec 29, 2023 | 157.33 | 157.86 | 156.30 | 156.89 | 503,683 | -0.65(-0.41%) |
Dec 28, 2023 | 157.57 | 157.90 | 157.44 | 157.54 | 288,375 | -0.09(-0.06%) |
Dec 27, 2023 | 157.37 | 157.70 | 157.03 | 157.63 | 241,113 | +0.39(+0.25%) |
Dec 26, 2023 | 156.49 | 157.48 | 156.49 | 157.24 | 135,028 | +0.87(+0.56%) |
Dec 22, 2023 | 156.54 | 156.78 | 155.62 | 156.37 | 191,313 | +0.14(+0.09%) |
Dec 21, 2023 | 155.59 | 156.31 | 154.91 | 156.23 | 199,595 | +2.05(+1.33%) |
Dec 20, 2023 | 156.17 | 157.11 | 154.18 | 154.18 | 360,982 | -2.95(-1.88%) |
Dec 19, 2023 | 156.30 | 157.18 | 156.30 | 157.13 | 200,555 | +0.91(+0.58%) |
Dec 18, 2023 | 154.87 | 156.57 | 154.87 | 156.22 | 249,125 | +1.71(+1.11%) |
Dec 15, 2023 | 153.62 | 155.06 | 153.62 | 154.51 | 354,842 | +0.70(+0.46%) |
Dec 14, 2023 | 155.01 | 155.01 | 152.64 | 153.81 | 489,341 | -0.93(-0.60%) |
Dec 13, 2023 | 153.72 | 155.22 | 153.39 | 154.74 | 273,924 | +0.99(+0.64%) |
Dec 12, 2023 | 151.91 | 153.75 | 151.91 | 153.75 | 258,343 | +1.37(+0.90%) |
Dec 11, 2023 | 150.88 | 152.49 | 150.87 | 152.38 | 321,843 | +1.58(+1.05%) |
Dec 08, 2023 | 148.96 | 150.90 | 148.96 | 150.80 | 200,736 | +1.26(+0.84%) |
Dec 07, 2023 | 148.05 | 149.59 | 148.05 | 149.54 | 218,217 | +2.13(+1.44%) |
Dec 06, 2023 | 149.60 | 149.63 | 147.31 | 147.41 | 234,811 | -1.41(-0.95%) |
Dec 05, 2023 | 147.73 | 149.00 | 147.66 | 148.82 | 315,970 | -0.02(-0.01%) |
Dec 04, 2023 | 149.37 | 149.37 | 147.80 | 148.84 | 529,067 | -1.67(-1.11%) |