Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 177.28 | 177.54 | 174.20 | 174.42 | 717,740 | -1.30(-0.74%) |
Feb 28, 2024 | 175.61 | 177.59 | 175.28 | 175.72 | 296,309 | -0.32(-0.18%) |
Feb 27, 2024 | 178.99 | 179.46 | 175.43 | 176.04 | 223,194 | -1.84(-1.03%) |
Feb 26, 2024 | 179.00 | 179.41 | 176.50 | 177.88 | 215,250 | -1.75(-0.97%) |
Feb 23, 2024 | 180.65 | 180.86 | 179.48 | 179.62 | 231,398 | -1.14(-0.63%) |
Feb 22, 2024 | 181.30 | 181.53 | 180.18 | 180.76 | 278,418 | -0.21(-0.12%) |
Feb 21, 2024 | 180.30 | 181.36 | 179.66 | 180.97 | 169,342 | +0.80(+0.45%) |
Feb 20, 2024 | 180.02 | 182.00 | 179.56 | 180.17 | 293,404 | -1.22(-0.67%) |
Feb 16, 2024 | 182.36 | 183.66 | 180.85 | 181.39 | 280,746 | -2.18(-1.19%) |
Feb 15, 2024 | 183.24 | 185.04 | 183.08 | 183.57 | 192,881 | +1.44(+0.79%) |
Feb 14, 2024 | 182.57 | 183.34 | 180.99 | 182.13 | 203,896 | +0.18(+0.10%) |
Feb 13, 2024 | 179.57 | 182.07 | 178.22 | 181.96 | 394,286 | -2.01(-1.09%) |
Feb 12, 2024 | 186.29 | 187.19 | 183.72 | 183.96 | 313,484 | -0.80(-0.44%) |
Feb 09, 2024 | 184.10 | 185.63 | 182.25 | 184.77 | 237,737 | +1.14(+0.62%) |
Feb 08, 2024 | 179.75 | 184.16 | 178.94 | 183.62 | 519,565 | +5.57(+3.13%) |
Feb 07, 2024 | 179.92 | 180.32 | 177.88 | 178.06 | 266,245 | -1.74(-0.97%) |
Feb 06, 2024 | 178.00 | 180.17 | 176.73 | 179.79 | 250,235 | +2.75(+1.55%) |
Feb 05, 2024 | 179.57 | 179.57 | 176.66 | 177.04 | 221,873 | -4.75(-2.61%) |
Feb 02, 2024 | 179.40 | 182.69 | 177.10 | 181.79 | 381,346 | +0.17(+0.09%) |
Feb 01, 2024 | 175.71 | 181.68 | 174.87 | 181.62 | 380,958 | +5.47(+3.11%) |
Jan 31, 2024 | 178.09 | 179.83 | 175.13 | 176.15 | 290,010 | -1.27(-0.72%) |
Jan 30, 2024 | 177.30 | 178.50 | 175.84 | 177.42 | 181,328 | -0.85(-0.48%) |
Jan 29, 2024 | 177.54 | 178.79 | 177.27 | 178.27 | 124,454 | +0.59(+0.33%) |
Jan 26, 2024 | 178.25 | 178.64 | 176.13 | 177.68 | 136,017 | +0.41(+0.23%) |
Jan 25, 2024 | 178.80 | 179.24 | 176.75 | 177.27 | 175,799 | +0.65(+0.37%) |
Jan 24, 2024 | 182.68 | 182.68 | 176.54 | 176.62 | 219,870 | -3.79(-2.10%) |
Jan 23, 2024 | 183.39 | 183.39 | 180.33 | 180.42 | 218,153 | -1.76(-0.96%) |
Jan 22, 2024 | 180.95 | 183.01 | 180.95 | 182.18 | 262,083 | +1.93(+1.07%) |
Jan 19, 2024 | 176.24 | 181.31 | 175.99 | 180.25 | 295,119 | +4.78(+2.72%) |
Jan 18, 2024 | 176.30 | 176.72 | 173.94 | 175.47 | 194,621 | -0.77(-0.44%) |
Jan 17, 2024 | 175.38 | 176.74 | 173.75 | 176.25 | 345,811 | -1.48(-0.83%) |
Jan 16, 2024 | 177.81 | 179.57 | 176.59 | 177.73 | 258,943 | -1.59(-0.89%) |
Jan 12, 2024 | 180.37 | 180.81 | 177.84 | 179.32 | 203,515 | +0.77(+0.43%) |
Jan 11, 2024 | 180.81 | 180.97 | 178.33 | 178.55 | 225,554 | -3.00(-1.65%) |
Jan 10, 2024 | 181.03 | 182.82 | 180.65 | 181.55 | 172,335 | +0.69(+0.38%) |
Jan 09, 2024 | 179.00 | 181.74 | 178.32 | 180.85 | 149,895 | +0.18(+0.10%) |
Jan 08, 2024 | 178.03 | 181.46 | 177.68 | 180.68 | 273,657 | +2.65(+1.49%) |
Jan 05, 2024 | 177.48 | 180.62 | 176.63 | 178.03 | 381,018 | -0.80(-0.45%) |
Jan 04, 2024 | 179.38 | 180.82 | 177.33 | 178.83 | 363,767 | -0.64(-0.36%) |
Jan 03, 2024 | 181.44 | 181.44 | 179.03 | 179.47 | 405,678 | -3.51(-1.92%) |
Jan 02, 2024 | 181.62 | 183.70 | 181.62 | 182.98 | 323,584 | +0.76(+0.42%) |
Dec 29, 2023 | 182.65 | 183.84 | 182.09 | 182.22 | 264,947 | -1.45(-0.79%) |
Dec 28, 2023 | 182.19 | 183.98 | 182.19 | 183.66 | 172,950 | +0.85(+0.47%) |
Dec 27, 2023 | 182.59 | 182.86 | 181.41 | 182.81 | 184,745 | +0.78(+0.43%) |
Dec 26, 2023 | 181.37 | 182.43 | 180.93 | 182.03 | 104,422 | +0.94(+0.52%) |
Dec 22, 2023 | 179.94 | 182.52 | 179.94 | 181.09 | 221,965 | +1.15(+0.64%) |
Dec 21, 2023 | 179.58 | 180.04 | 177.40 | 179.94 | 334,364 | +1.56(+0.87%) |
Dec 20, 2023 | 181.68 | 182.52 | 178.33 | 178.38 | 513,176 | -3.29(-1.81%) |
Dec 19, 2023 | 182.68 | 183.38 | 181.51 | 181.68 | 321,157 | -0.04(-0.02%) |
Dec 18, 2023 | 181.62 | 182.56 | 180.75 | 181.72 | 404,291 | +0.29(+0.16%) |
Dec 15, 2023 | 183.50 | 183.65 | 180.18 | 181.43 | 976,230 | -2.02(-1.10%) |
Dec 14, 2023 | 181.75 | 183.49 | 181.21 | 183.45 | 611,134 | +4.46(+2.49%) |
Dec 13, 2023 | 174.14 | 180.61 | 174.14 | 178.99 | 526,296 | +4.87(+2.80%) |
Dec 12, 2023 | 172.31 | 175.01 | 171.36 | 174.12 | 237,604 | +1.98(+1.15%) |
Dec 11, 2023 | 170.57 | 172.73 | 170.25 | 172.14 | 215,953 | +1.43(+0.84%) |
Dec 08, 2023 | 170.07 | 171.14 | 169.70 | 170.71 | 236,643 | +0.04(+0.02%) |
Dec 07, 2023 | 170.35 | 171.68 | 170.06 | 170.67 | 286,751 | -0.25(-0.14%) |
Dec 06, 2023 | 171.39 | 172.62 | 170.33 | 170.92 | 288,170 | +0.10(+0.06%) |
Dec 05, 2023 | 174.00 | 174.28 | 169.81 | 170.82 | 491,110 | -4.87(-2.77%) |
Dec 04, 2023 | 173.87 | 175.86 | 173.11 | 175.69 | 445,949 | +1.37(+0.79%) |