Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 172.99 | 176.00 | 170.27 | 174.48 | 7,138 | +1.49(+0.86%) |
Feb 28, 2024 | 168.00 | 174.44 | 168.00 | 172.99 | 2,119 | -3.14(-1.78%) |
Feb 27, 2024 | 170.25 | 178.76 | 170.25 | 176.13 | 9,327 | -2.27(-1.27%) |
Feb 26, 2024 | 177.99 | 179.75 | 177.99 | 178.40 | 11,463 | +1.17(+0.66%) |
Feb 23, 2024 | 181.55 | 181.55 | 171.45 | 177.23 | 2,454 | -0.32(-0.18%) |
Feb 22, 2024 | 170.50 | 182.50 | 170.50 | 177.55 | 3,084 | +4.13(+2.38%) |
Feb 21, 2024 | 176.80 | 176.80 | 167.50 | 173.42 | 2,508 | -1.78(-1.01%) |
Feb 20, 2024 | 174.12 | 178.50 | 169.75 | 175.19 | 2,131 | -3.18(-1.78%) |
Feb 16, 2024 | 172.25 | 179.01 | 172.25 | 178.37 | 4,244 | +1.08(+0.61%) |
Feb 15, 2024 | 175.72 | 179.93 | 171.50 | 177.29 | 4,850 | +0.42(+0.24%) |
Feb 14, 2024 | 178.50 | 178.50 | 171.95 | 176.87 | 3,557 | +0.94(+0.53%) |
Feb 13, 2024 | 183.25 | 183.25 | 175.42 | 175.93 | 4,004 | -3.69(-2.05%) |
Feb 12, 2024 | 183.75 | 183.75 | 171.78 | 179.62 | 4,082 | +1.49(+0.84%) |
Feb 09, 2024 | 180.10 | 180.10 | 172.45 | 178.13 | 18,381 | -3.93(-2.16%) |
Feb 08, 2024 | 187.45 | 187.45 | 180.00 | 182.06 | 5,501 | -9.14(-4.78%) |
Feb 07, 2024 | 190.50 | 192.75 | 185.00 | 191.20 | 6,254 | +0.30(+0.16%) |
Feb 06, 2024 | 187.72 | 191.46 | 187.72 | 190.90 | 4,551 | +0.40(+0.21%) |
Feb 05, 2024 | 196.50 | 196.50 | 187.71 | 190.50 | 4,470 | +0.90(+0.47%) |
Feb 02, 2024 | 188.88 | 189.98 | 186.53 | 189.60 | 5,546 | +2.10(+1.12%) |
Feb 01, 2024 | 184.96 | 188.53 | 184.96 | 187.50 | 7,040 | +8.63(+4.82%) |
Jan 31, 2024 | 184.25 | 184.25 | 177.26 | 178.87 | 4,705 | +0.32(+0.18%) |
Jan 30, 2024 | 179.87 | 179.87 | 176.39 | 178.55 | 13,889 | +2.70(+1.54%) |
Jan 29, 2024 | 172.55 | 176.33 | 172.55 | 175.85 | 4,934 | +2.55(+1.47%) |
Jan 26, 2024 | 164.75 | 173.30 | 164.75 | 173.30 | 5,353 | -0.30(-0.17%) |
Jan 25, 2024 | 168.00 | 175.94 | 168.00 | 173.60 | 5,706 | -3.39(-1.92%) |
Jan 24, 2024 | 179.63 | 179.63 | 176.19 | 176.99 | 48,121 | +0.73(+0.41%) |
Jan 23, 2024 | 170.50 | 177.52 | 170.50 | 176.26 | 25,549 | -1.25(-0.70%) |
Jan 22, 2024 | 176.06 | 178.72 | 175.41 | 177.51 | 5,232 | +0.11(+0.06%) |
Jan 19, 2024 | 173.20 | 177.42 | 173.20 | 177.40 | 3,682 | -1.05(-0.59%) |
Jan 18, 2024 | 175.94 | 178.54 | 175.84 | 178.45 | 3,533 | +3.70(+2.12%) |
Jan 17, 2024 | 169.00 | 176.07 | 169.00 | 174.75 | 2,495 | -2.67(-1.50%) |
Jan 16, 2024 | 177.45 | 178.82 | 176.94 | 177.42 | 7,194 | -0.68(-0.38%) |
Jan 12, 2024 | 178.34 | 180.02 | 176.65 | 178.10 | 4,091 | +2.88(+1.64%) |
Jan 11, 2024 | 174.22 | 176.22 | 170.25 | 175.22 | 4,570 | +5.07(+2.98%) |
Jan 10, 2024 | 166.50 | 171.25 | 166.50 | 170.15 | 5,260 | +2.44(+1.45%) |
Jan 09, 2024 | 168.96 | 168.96 | 167.02 | 167.71 | 2,316 | -2.01(-1.18%) |
Jan 08, 2024 | 165.00 | 173.50 | 162.00 | 169.72 | 5,951 | -1.07(-0.63%) |
Jan 05, 2024 | 161.50 | 161.50 | 161.50 | 170.79 | 2,374 | +3.54(+2.12%) |
Jan 04, 2024 | 165.57 | 167.26 | 164.75 | 167.25 | 3,989 | -0.57(-0.34%) |
Jan 03, 2024 | 162.94 | 172.15 | 162.75 | 167.82 | 2,032 | +1.25(+0.75%) |
Jan 02, 2024 | 173.85 | 173.85 | 164.50 | 166.57 | 3,998 | -3.79(-2.22%) |
Dec 29, 2023 | 165.00 | 176.00 | 164.75 | 170.36 | 3,163 | -2.39(-1.38%) |
Dec 28, 2023 | 165.25 | 174.95 | 165.25 | 172.75 | 2,031 | +6.88(+4.15%) |
Dec 27, 2023 | 172.85 | 172.85 | 164.00 | 165.87 | 4,058 | -4.13(-2.43%) |
Dec 26, 2023 | 170.00 | 170.00 | 166.85 | 170.00 | 5,005 | -2.85(-1.65%) |
Dec 22, 2023 | 168.00 | 174.86 | 168.00 | 172.85 | 8,424 | +7.48(+4.52%) |
Dec 21, 2023 | 160.25 | 171.25 | 160.25 | 165.37 | 4,165 | +3.37(+2.08%) |
Dec 20, 2023 | 164.50 | 168.40 | 162.00 | 162.00 | 6,086 | +5.88(+3.77%) |
Dec 19, 2023 | 150.00 | 157.38 | 150.00 | 156.12 | 7,747 | +0.00(+0.00%) |
Dec 18, 2023 | 151.70 | 158.75 | 150.76 | 156.12 | 7,318 | +1.23(+0.79%) |
Dec 15, 2023 | 154.61 | 156.38 | 154.22 | 154.89 | 13,855 | +0.52(+0.34%) |
Dec 14, 2023 | 148.50 | 156.50 | 148.50 | 154.37 | 12,513 | -7.63(-4.71%) |
Dec 13, 2023 | 158.17 | 162.00 | 158.17 | 162.00 | 6,789 | +6.54(+4.21%) |
Dec 12, 2023 | 150.11 | 159.50 | 150.11 | 155.46 | 5,092 | -2.90(-1.83%) |
Dec 11, 2023 | 153.50 | 158.70 | 152.84 | 158.36 | 8,987 | -0.79(-0.50%) |
Dec 08, 2023 | 157.75 | 159.60 | 157.75 | 159.15 | 5,586 | -1.22(-0.76%) |
Dec 07, 2023 | 168.25 | 168.25 | 157.25 | 160.37 | 6,858 | +0.14(+0.09%) |
Dec 06, 2023 | 156.50 | 167.25 | 156.50 | 160.23 | 6,984 | +1.43(+0.90%) |
Dec 05, 2023 | 153.50 | 159.00 | 153.50 | 158.80 | 5,120 | -0.30(-0.19%) |
Dec 04, 2023 | 155.00 | 163.15 | 154.25 | 159.10 | 13,170 | -5.90(-3.58%) |