Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 178.52 | 180.38 | 176.81 | 177.76 | 259,535 | -0.74(-0.41%) |
Feb 28, 2024 | 179.04 | 184.42 | 178.24 | 178.50 | 118,902 | -2.61(-1.44%) |
Feb 27, 2024 | 178.93 | 181.48 | 178.18 | 181.11 | 80,936 | -0.40(-0.22%) |
Feb 26, 2024 | 180.82 | 182.90 | 180.24 | 181.51 | 62,198 | +0.90(+0.50%) |
Feb 23, 2024 | 179.30 | 180.81 | 178.15 | 180.61 | 98,750 | +1.35(+0.75%) |
Feb 22, 2024 | 176.60 | 179.36 | 175.41 | 179.26 | 76,687 | +3.91(+2.23%) |
Feb 21, 2024 | 175.96 | 176.39 | 175.19 | 175.35 | 46,384 | -0.64(-0.36%) |
Feb 20, 2024 | 173.86 | 176.23 | 173.74 | 175.99 | 109,036 | +2.34(+1.35%) |
Feb 16, 2024 | 173.65 | 0 | +1.40(+0.81%) | |||
Feb 15, 2024 | 172.60 | 173.35 | 171.24 | 172.25 | 67,961 | +0.91(+0.53%) |
Feb 14, 2024 | 168.28 | 171.66 | 168.18 | 171.34 | 89,034 | +3.76(+2.24%) |
Feb 13, 2024 | 169.65 | 169.95 | 166.78 | 167.58 | 100,915 | -2.93(-1.72%) |
Feb 12, 2024 | 171.04 | 172.07 | 170.41 | 170.51 | 38,596 | -0.08(-0.05%) |
Feb 09, 2024 | 170.64 | 170.83 | 169.66 | 170.59 | 46,032 | +0.20(+0.12%) |
Feb 08, 2024 | 170.16 | 172.39 | 168.93 | 170.39 | 71,709 | -0.77(-0.45%) |
Feb 07, 2024 | 170.52 | 172.65 | 170.12 | 171.16 | 43,437 | +0.64(+0.38%) |
Feb 06, 2024 | 170.76 | 171.11 | 170.11 | 170.52 | 61,234 | -0.90(-0.53%) |
Feb 05, 2024 | 173.51 | 174.00 | 171.30 | 171.42 | 55,553 | -2.32(-1.34%) |
Feb 02, 2024 | 172.25 | 173.98 | 171.80 | 173.74 | 52,855 | +0.56(+0.32%) |
Feb 01, 2024 | 172.39 | 173.55 | 171.43 | 173.18 | 67,382 | +1.88(+1.10%) |
Jan 31, 2024 | 172.92 | 174.00 | 170.93 | 171.30 | 146,747 | -1.62(-0.94%) |
Jan 30, 2024 | 173.86 | 174.21 | 171.82 | 172.92 | 69,987 | -0.56(-0.32%) |
Jan 29, 2024 | 170.54 | 173.63 | 170.54 | 173.48 | 66,632 | +2.26(+1.32%) |
Jan 26, 2024 | 172.96 | 172.97 | 170.86 | 171.22 | 54,679 | -2.11(-1.22%) |
Jan 25, 2024 | 172.40 | 173.56 | 171.09 | 173.33 | 68,507 | +0.84(+0.49%) |
Jan 24, 2024 | 171.38 | 173.06 | 171.13 | 172.49 | 140,551 | +1.40(+0.82%) |
Jan 23, 2024 | 170.94 | 172.00 | 170.44 | 171.09 | 141,145 | -0.35(-0.20%) |
Jan 22, 2024 | 172.00 | 172.58 | 171.10 | 171.44 | 97,371 | +0.19(+0.11%) |
Jan 19, 2024 | 172.58 | 172.58 | 170.77 | 171.25 | 94,537 | -1.05(-0.61%) |
Jan 18, 2024 | 168.77 | 172.68 | 168.77 | 172.30 | 88,179 | +3.90(+2.32%) |
Jan 17, 2024 | 170.50 | 170.61 | 167.22 | 168.40 | 134,155 | -3.45(-2.01%) |
Jan 16, 2024 | 169.85 | 171.94 | 168.01 | 171.85 | 93,488 | +1.46(+0.86%) |
Jan 15, 2024 | 168.48 | 170.84 | 168.48 | 170.39 | 31,496 | +1.16(+0.69%) |
Jan 12, 2024 | 170.47 | 171.44 | 167.52 | 169.23 | 78,410 | -0.22(-0.13%) |
Jan 11, 2024 | 167.30 | 169.60 | 167.19 | 169.45 | 86,581 | +2.46(+1.47%) |
Jan 10, 2024 | 165.06 | 167.10 | 165.04 | 166.99 | 108,955 | +1.60(+0.97%) |
Jan 09, 2024 | 163.91 | 166.60 | 163.70 | 165.39 | 113,604 | +1.32(+0.80%) |
Jan 08, 2024 | 163.61 | 164.78 | 163.00 | 164.07 | 103,028 | +0.44(+0.27%) |
Jan 05, 2024 | 163.23 | 164.09 | 161.46 | 163.63 | 81,007 | +0.04(+0.02%) |
Jan 04, 2024 | 163.40 | 163.59 | 161.77 | 163.59 | 121,702 | -0.07(-0.04%) |
Jan 03, 2024 | 164.27 | 165.36 | 163.20 | 163.66 | 70,216 | -1.55(-0.94%) |
Jan 02, 2024 | 162.34 | 165.60 | 162.34 | 165.21 | 83,694 | +0.71(+0.43%) |
Dec 29, 2023 | 164.50 | 0 | +1.08(+0.66%) | |||
Dec 28, 2023 | 163.07 | 164.35 | 163.02 | 163.42 | 47,426 | +0.37(+0.23%) |
Dec 27, 2023 | 161.28 | 163.43 | 161.28 | 163.05 | 63,769 | +1.47(+0.91%) |
Dec 22, 2023 | 161.58 | 0 | +0.94(+0.59%) | |||
Dec 21, 2023 | 158.92 | 161.01 | 158.92 | 160.64 | 57,292 | +2.04(+1.29%) |
Dec 20, 2023 | 158.99 | 160.12 | 158.08 | 158.60 | 166,478 | -0.77(-0.48%) |
Dec 19, 2023 | 157.06 | 159.55 | 157.06 | 159.37 | 127,434 | +2.38(+1.52%) |
Dec 18, 2023 | 157.27 | 157.79 | 155.49 | 156.99 | 123,199 | +0.33(+0.21%) |
Dec 15, 2023 | 158.65 | 159.39 | 156.39 | 156.66 | 578,844 | -2.49(-1.56%) |
Dec 14, 2023 | 163.77 | 163.80 | 157.11 | 159.15 | 216,377 | -4.87(-2.97%) |
Dec 13, 2023 | 162.54 | 164.10 | 160.95 | 164.02 | 153,599 | +1.57(+0.97%) |
Dec 12, 2023 | 162.69 | 163.00 | 160.44 | 162.45 | 184,291 | -0.08(-0.05%) |
Dec 11, 2023 | 160.53 | 162.88 | 160.53 | 162.53 | 87,112 | +1.01(+0.63%) |
Dec 08, 2023 | 161.78 | 162.95 | 161.52 | 161.52 | 79,202 | -0.79(-0.49%) |
Dec 07, 2023 | 163.33 | 163.33 | 160.41 | 162.31 | 110,371 | +0.40(+0.25%) |
Dec 06, 2023 | 161.00 | 163.01 | 158.53 | 161.91 | 112,207 | +0.87(+0.54%) |
Dec 05, 2023 | 157.01 | 162.07 | 156.60 | 161.04 | 208,166 | +2.95(+1.87%) |
Dec 04, 2023 | 157.27 | 160.68 | 157.27 | 158.09 | 82,794 | -1.83(-1.14%) |