Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 190.69 | 191.67 | 190.28 | 191.67 | 7,283 | +1.34(+0.70%) |
Feb 28, 2024 | 189.98 | 190.66 | 189.98 | 190.33 | 5,252 | -0.56(-0.29%) |
Feb 27, 2024 | 190.45 | 190.89 | 190.35 | 190.89 | 21,761 | +0.64(+0.34%) |
Feb 26, 2024 | 190.66 | 190.66 | 189.97 | 190.25 | 2,925 | -0.46(-0.24%) |
Feb 23, 2024 | 190.90 | 190.97 | 190.41 | 190.71 | 50,927 | +0.30(+0.16%) |
Feb 22, 2024 | 188.98 | 190.57 | 188.98 | 190.41 | 22,099 | +3.25(+1.74%) |
Feb 21, 2024 | 186.53 | 187.16 | 186.24 | 187.16 | 5,395 | +0.15(+0.08%) |
Feb 20, 2024 | 187.32 | 187.66 | 186.64 | 187.01 | 5,144 | -1.50(-0.80%) |
Feb 16, 2024 | 188.92 | 189.56 | 188.44 | 188.51 | 2,856 | -1.13(-0.59%) |
Feb 15, 2024 | 188.52 | 189.66 | 188.52 | 189.64 | 6,409 | +2.07(+1.11%) |
Feb 14, 2024 | 186.74 | 187.56 | 186.05 | 187.56 | 9,563 | +2.30(+1.24%) |
Feb 13, 2024 | 185.39 | 186.12 | 184.80 | 185.27 | 2,059 | -3.87(-2.05%) |
Feb 12, 2024 | 188.13 | 189.70 | 188.13 | 189.14 | 6,065 | +0.94(+0.50%) |
Feb 09, 2024 | 187.24 | 188.30 | 187.24 | 188.20 | 3,219 | +1.26(+0.68%) |
Feb 08, 2024 | 186.30 | 186.97 | 186.28 | 186.94 | 15,319 | +0.79(+0.42%) |
Feb 07, 2024 | 185.46 | 186.36 | 185.41 | 186.15 | 7,317 | +1.00(+0.54%) |
Feb 06, 2024 | 184.65 | 185.15 | 184.65 | 185.15 | 3,427 | +0.34(+0.19%) |
Feb 05, 2024 | 185.09 | 185.09 | 184.17 | 184.80 | 3,056 | -1.36(-0.73%) |
Feb 02, 2024 | 184.29 | 186.23 | 184.15 | 186.17 | 5,487 | +1.54(+0.83%) |
Feb 01, 2024 | 183.53 | 184.63 | 182.76 | 184.63 | 2,135 | +1.96(+1.07%) |
Jan 31, 2024 | 184.70 | 185.32 | 182.67 | 182.67 | 4,082 | -3.47(-1.86%) |
Jan 30, 2024 | 186.05 | 186.33 | 185.89 | 186.14 | 8,979 | -0.19(-0.10%) |
Jan 29, 2024 | 184.73 | 186.33 | 184.73 | 186.33 | 5,899 | +1.60(+0.86%) |
Jan 26, 2024 | 184.92 | 185.17 | 184.65 | 184.73 | 14,098 | +0.25(+0.13%) |
Jan 25, 2024 | 184.50 | 184.50 | 183.88 | 184.49 | 2,202 | +0.98(+0.54%) |
Jan 24, 2024 | 184.81 | 184.81 | 183.50 | 183.50 | 2,145 | -0.23(-0.12%) |
Jan 23, 2024 | 183.16 | 183.73 | 183.12 | 183.73 | 1,957 | +0.11(+0.06%) |
Jan 22, 2024 | 183.03 | 183.70 | 183.03 | 183.62 | 5,525 | +1.30(+0.72%) |
Jan 19, 2024 | 180.51 | 182.50 | 180.45 | 182.32 | 6,268 | +2.15(+1.20%) |
Jan 18, 2024 | 179.36 | 180.17 | 178.83 | 180.16 | 5,486 | +1.40(+0.78%) |
Jan 17, 2024 | 178.42 | 178.77 | 178.18 | 178.77 | 3,400 | -1.04(-0.58%) |
Jan 16, 2024 | 179.79 | 180.51 | 179.47 | 179.80 | 20,448 | -1.25(-0.69%) |
Jan 12, 2024 | 182.31 | 182.31 | 180.70 | 181.05 | 4,140 | -0.18(-0.10%) |
Jan 11, 2024 | 179.89 | 181.37 | 179.89 | 181.23 | 3,563 | -0.43(-0.24%) |
Jan 10, 2024 | 181.21 | 181.83 | 181.18 | 181.66 | 3,316 | +0.73(+0.40%) |
Jan 09, 2024 | 180.60 | 181.08 | 180.59 | 180.93 | 3,574 | -0.78(-0.43%) |
Jan 08, 2024 | 179.21 | 181.71 | 179.20 | 181.71 | 19,374 | +2.61(+1.45%) |
Jan 05, 2024 | 178.59 | 180.14 | 178.55 | 179.10 | 7,347 | +0.38(+0.21%) |
Jan 04, 2024 | 178.43 | 179.83 | 178.43 | 178.73 | 9,174 | -0.47(-0.26%) |
Jan 03, 2024 | 180.13 | 180.39 | 179.20 | 179.20 | 9,506 | -2.30(-1.27%) |
Jan 02, 2024 | 181.00 | 182.32 | 181.00 | 181.50 | 4,801 | -0.97(-0.53%) |
Dec 29, 2023 | 183.46 | 183.53 | 182.16 | 182.48 | 6,474 | -1.01(-0.55%) |
Dec 28, 2023 | 183.78 | 183.92 | 183.48 | 183.48 | 5,928 | +0.14(+0.08%) |
Dec 27, 2023 | 183.36 | 183.75 | 183.16 | 183.34 | 15,379 | +0.03(+0.02%) |
Dec 26, 2023 | 182.21 | 183.41 | 182.21 | 183.31 | 16,973 | +1.20(+0.66%) |
Dec 22, 2023 | 182.78 | 182.78 | 182.03 | 182.11 | 11,754 | +0.50(+0.27%) |
Dec 21, 2023 | 180.83 | 181.62 | 180.56 | 181.61 | 16,829 | +2.09(+1.16%) |
Dec 20, 2023 | 181.56 | 182.60 | 179.52 | 179.52 | 5,116 | -2.75(-1.51%) |
Dec 19, 2023 | 181.44 | 182.27 | 181.31 | 182.27 | 16,810 | +1.59(+0.88%) |
Dec 18, 2023 | 180.11 | 180.97 | 180.11 | 180.68 | 9,329 | +0.51(+0.28%) |
Dec 15, 2023 | 180.10 | 180.75 | 179.71 | 180.17 | 7,976 | -1.39(-0.76%) |
Dec 14, 2023 | 181.57 | 181.95 | 180.39 | 181.56 | 30,462 | +2.21(+1.23%) |
Dec 13, 2023 | 175.91 | 179.35 | 175.66 | 179.35 | 18,275 | +3.47(+1.97%) |
Dec 12, 2023 | 175.39 | 176.06 | 175.39 | 175.88 | 4,254 | +0.29(+0.17%) |
Dec 11, 2023 | 174.83 | 175.59 | 174.79 | 175.59 | 6,396 | +0.75(+0.43%) |
Dec 08, 2023 | 173.56 | 175.06 | 173.56 | 174.84 | 25,459 | +1.04(+0.60%) |
Dec 07, 2023 | 172.97 | 173.89 | 172.97 | 173.80 | 31,090 | +1.37(+0.79%) |
Dec 06, 2023 | 173.57 | 174.04 | 172.43 | 172.43 | 2,838 | -0.66(-0.38%) |
Dec 05, 2023 | 173.45 | 173.45 | 173.00 | 173.09 | 7,295 | -0.87(-0.50%) |
Dec 04, 2023 | 172.91 | 174.00 | 172.91 | 173.96 | 14,248 | -0.24(-0.14%) |