Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 188.49 | 189.05 | 186.97 | 188.00 | 444,295 | +1.63(+0.87%) |
Feb 28, 2024 | 182.96 | 186.60 | 182.96 | 186.37 | 189,448 | +2.88(+1.57%) |
Feb 27, 2024 | 184.84 | 187.91 | 182.68 | 183.49 | 259,665 | -0.26(-0.14%) |
Feb 26, 2024 | 184.75 | 187.17 | 182.47 | 183.75 | 282,049 | -1.70(-0.92%) |
Feb 23, 2024 | 185.13 | 186.76 | 183.65 | 185.45 | 298,112 | +0.67(+0.36%) |
Feb 22, 2024 | 183.00 | 185.76 | 181.75 | 184.78 | 275,296 | +2.07(+1.13%) |
Feb 21, 2024 | 180.27 | 184.13 | 180.27 | 182.71 | 555,551 | +0.05(+0.03%) |
Feb 20, 2024 | 177.03 | 183.32 | 176.19 | 182.66 | 592,095 | +3.08(+1.72%) |
Feb 16, 2024 | 182.01 | 182.01 | 177.27 | 179.58 | 512,915 | -3.16(-1.73%) |
Feb 15, 2024 | 172.20 | 184.38 | 168.31 | 182.74 | 731,652 | -9.87(-5.12%) |
Feb 14, 2024 | 191.31 | 193.78 | 189.77 | 192.61 | 379,578 | +3.40(+1.80%) |
Feb 13, 2024 | 189.17 | 193.06 | 188.08 | 189.21 | 272,184 | -4.14(-2.14%) |
Feb 12, 2024 | 192.92 | 194.57 | 191.50 | 193.35 | 166,293 | +1.25(+0.65%) |
Feb 09, 2024 | 189.91 | 193.27 | 189.02 | 192.10 | 158,766 | +2.66(+1.40%) |
Feb 08, 2024 | 184.63 | 189.46 | 184.63 | 189.44 | 181,039 | +5.21(+2.83%) |
Feb 07, 2024 | 184.55 | 186.89 | 183.51 | 184.23 | 168,537 | -1.12(-0.60%) |
Feb 06, 2024 | 183.67 | 186.98 | 183.57 | 185.35 | 149,695 | +1.66(+0.90%) |
Feb 05, 2024 | 185.35 | 185.37 | 181.90 | 183.69 | 148,140 | -3.24(-1.73%) |
Feb 02, 2024 | 185.73 | 188.11 | 185.22 | 186.93 | 112,683 | -0.76(-0.40%) |
Feb 01, 2024 | 184.94 | 187.69 | 183.36 | 187.69 | 111,923 | +2.95(+1.60%) |
Jan 31, 2024 | 187.85 | 188.74 | 184.07 | 184.74 | 181,591 | -3.76(-1.99%) |
Jan 30, 2024 | 186.48 | 189.10 | 186.03 | 188.50 | 186,018 | +2.28(+1.22%) |
Jan 29, 2024 | 184.79 | 187.31 | 183.16 | 186.22 | 193,670 | +1.43(+0.77%) |
Jan 26, 2024 | 184.20 | 185.05 | 182.76 | 184.79 | 171,785 | +1.08(+0.59%) |
Jan 25, 2024 | 187.58 | 187.58 | 182.93 | 183.71 | 277,198 | -1.38(-0.75%) |
Jan 24, 2024 | 190.09 | 190.09 | 184.57 | 185.09 | 205,869 | -2.90(-1.54%) |
Jan 23, 2024 | 193.29 | 194.17 | 187.81 | 187.99 | 184,681 | -3.67(-1.91%) |
Jan 22, 2024 | 187.64 | 192.12 | 187.61 | 191.66 | 304,442 | +5.77(+3.10%) |
Jan 19, 2024 | 184.71 | 186.81 | 183.21 | 185.89 | 166,469 | +2.28(+1.24%) |
Jan 18, 2024 | 182.64 | 183.96 | 181.70 | 183.61 | 183,031 | +2.30(+1.27%) |
Jan 17, 2024 | 181.51 | 182.39 | 180.62 | 181.31 | 168,683 | -1.34(-0.73%) |
Jan 16, 2024 | 182.34 | 184.12 | 181.31 | 182.65 | 262,700 | -0.59(-0.32%) |
Jan 12, 2024 | 183.10 | 183.62 | 181.41 | 183.24 | 150,381 | +1.98(+1.09%) |
Jan 11, 2024 | 180.98 | 182.00 | 179.00 | 181.26 | 176,546 | +0.71(+0.39%) |
Jan 10, 2024 | 177.78 | 180.65 | 176.54 | 180.55 | 217,831 | +2.86(+1.61%) |
Jan 09, 2024 | 175.04 | 177.69 | 174.84 | 177.69 | 106,047 | +1.04(+0.59%) |
Jan 08, 2024 | 174.45 | 177.18 | 174.38 | 176.65 | 105,883 | +2.83(+1.63%) |
Jan 05, 2024 | 175.55 | 176.37 | 173.37 | 173.82 | 177,431 | -2.40(-1.36%) |
Jan 04, 2024 | 178.02 | 178.68 | 175.38 | 176.22 | 179,931 | -1.63(-0.92%) |
Jan 03, 2024 | 175.93 | 177.92 | 174.57 | 177.85 | 267,344 | +1.10(+0.62%) |
Jan 02, 2024 | 177.27 | 178.20 | 175.00 | 176.75 | 216,195 | -0.44(-0.25%) |
Dec 29, 2023 | 177.60 | 179.14 | 176.01 | 177.19 | 220,821 | -0.76(-0.43%) |
Dec 28, 2023 | 177.65 | 178.08 | 176.00 | 177.95 | 147,417 | +0.35(+0.20%) |
Dec 27, 2023 | 178.59 | 178.91 | 177.26 | 177.60 | 126,987 | -0.56(-0.31%) |
Dec 26, 2023 | 178.13 | 179.86 | 177.00 | 178.16 | 154,198 | +0.79(+0.45%) |
Dec 22, 2023 | 180.43 | 180.84 | 177.18 | 177.37 | 177,118 | -1.56(-0.87%) |
Dec 21, 2023 | 181.45 | 181.87 | 175.91 | 178.93 | 296,506 | -0.67(-0.37%) |
Dec 20, 2023 | 183.65 | 186.16 | 179.50 | 179.60 | 269,693 | -4.05(-2.21%) |
Dec 19, 2023 | 184.29 | 185.11 | 182.99 | 183.65 | 233,090 | +0.52(+0.28%) |
Dec 18, 2023 | 183.33 | 183.81 | 181.84 | 183.13 | 214,095 | +0.25(+0.14%) |
Dec 15, 2023 | 181.27 | 183.07 | 180.47 | 182.88 | 1,495,292 | +2.00(+1.11%) |
Dec 14, 2023 | 182.21 | 182.94 | 177.26 | 180.88 | 353,949 | +0.66(+0.37%) |
Dec 13, 2023 | 175.49 | 181.66 | 174.57 | 180.22 | 349,598 | +5.27(+3.01%) |
Dec 12, 2023 | 176.00 | 178.74 | 174.83 | 174.95 | 588,953 | -0.78(-0.44%) |
Dec 11, 2023 | 172.37 | 176.39 | 171.44 | 175.73 | 214,059 | +3.36(+1.95%) |
Dec 08, 2023 | 170.84 | 174.01 | 170.37 | 172.37 | 186,656 | +2.36(+1.39%) |
Dec 07, 2023 | 169.23 | 170.34 | 168.22 | 170.01 | 157,477 | +1.87(+1.11%) |
Dec 06, 2023 | 172.22 | 172.98 | 167.59 | 168.14 | 229,971 | -3.11(-1.82%) |
Dec 05, 2023 | 167.01 | 172.22 | 166.58 | 171.25 | 473,767 | +4.81(+2.89%) |
Dec 04, 2023 | 159.65 | 166.47 | 159.65 | 166.44 | 480,351 | +6.97(+4.37%) |