Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 170.00 | 170.00 | 167.46 | 169.29 | 1,556,980 | +0.26(+0.15%) |
Feb 28, 2024 | 168.06 | 169.51 | 167.69 | 169.04 | 949,599 | +0.91(+0.54%) |
Feb 27, 2024 | 168.28 | 169.39 | 167.58 | 168.12 | 1,347,168 | -0.01(-0.01%) |
Feb 26, 2024 | 168.59 | 169.53 | 168.03 | 168.13 | 1,157,250 | +0.03(+0.02%) |
Feb 23, 2024 | 166.65 | 168.41 | 166.65 | 168.10 | 879,935 | +1.03(+0.62%) |
Feb 22, 2024 | 166.21 | 167.51 | 165.59 | 167.07 | 1,294,183 | +2.01(+1.22%) |
Feb 21, 2024 | 164.09 | 166.21 | 164.07 | 165.06 | 972,202 | +1.12(+0.68%) |
Feb 20, 2024 | 160.54 | 165.66 | 160.54 | 163.94 | 1,580,561 | +2.83(+1.75%) |
Feb 16, 2024 | 160.48 | 163.99 | 160.42 | 161.11 | 1,007,048 | +0.08(+0.05%) |
Feb 15, 2024 | 160.43 | 161.81 | 159.21 | 161.03 | 793,856 | +1.22(+0.76%) |
Feb 14, 2024 | 161.26 | 161.26 | 158.67 | 159.81 | 885,179 | -1.13(-0.70%) |
Feb 13, 2024 | 161.99 | 161.99 | 159.52 | 160.94 | 985,105 | -3.04(-1.85%) |
Feb 12, 2024 | 166.11 | 166.55 | 163.43 | 163.98 | 1,090,730 | -2.29(-1.38%) |
Feb 09, 2024 | 166.57 | 167.10 | 165.77 | 166.27 | 579,594 | -0.52(-0.31%) |
Feb 08, 2024 | 165.66 | 167.60 | 164.68 | 166.78 | 591,318 | +2.12(+1.29%) |
Feb 07, 2024 | 165.38 | 166.92 | 164.57 | 164.66 | 986,353 | +0.12(+0.07%) |
Feb 06, 2024 | 163.07 | 166.29 | 162.58 | 164.54 | 1,074,672 | +1.40(+0.86%) |
Feb 05, 2024 | 164.02 | 164.23 | 161.56 | 163.15 | 852,487 | -1.99(-1.21%) |
Feb 02, 2024 | 165.01 | 166.03 | 162.94 | 165.14 | 888,438 | -0.70(-0.42%) |
Feb 01, 2024 | 161.88 | 165.84 | 161.88 | 165.84 | 1,117,261 | +4.61(+2.86%) |
Jan 31, 2024 | 163.49 | 164.31 | 160.89 | 161.23 | 1,042,364 | -1.20(-0.74%) |
Jan 30, 2024 | 161.87 | 162.60 | 160.85 | 162.43 | 1,012,581 | +0.17(+0.10%) |
Jan 29, 2024 | 159.74 | 162.26 | 159.25 | 162.26 | 897,176 | +2.61(+1.63%) |
Jan 26, 2024 | 161.15 | 161.56 | 159.28 | 159.66 | 560,717 | -1.12(-0.70%) |
Jan 25, 2024 | 160.87 | 161.56 | 159.77 | 160.78 | 858,488 | +0.46(+0.28%) |
Jan 24, 2024 | 160.72 | 161.24 | 158.65 | 160.32 | 1,194,364 | +0.00(+0.00%) |
Jan 23, 2024 | 160.81 | 161.71 | 159.49 | 160.32 | 801,976 | +0.07(+0.04%) |
Jan 22, 2024 | 158.31 | 160.58 | 157.70 | 160.25 | 1,128,618 | +2.33(+1.48%) |
Jan 19, 2024 | 159.03 | 159.03 | 156.35 | 157.92 | 1,012,953 | -0.67(-0.43%) |
Jan 18, 2024 | 157.12 | 158.88 | 155.85 | 158.59 | 855,731 | +2.19(+1.40%) |
Jan 17, 2024 | 155.19 | 157.06 | 154.37 | 156.40 | 912,429 | +0.54(+0.34%) |
Jan 16, 2024 | 155.23 | 155.93 | 153.46 | 155.87 | 1,440,546 | +0.04(+0.03%) |
Jan 12, 2024 | 158.96 | 158.96 | 155.70 | 155.83 | 984,737 | -2.84(-1.79%) |
Jan 11, 2024 | 159.34 | 159.79 | 155.44 | 158.66 | 1,171,571 | -1.04(-0.65%) |
Jan 10, 2024 | 160.15 | 160.51 | 157.96 | 159.70 | 888,926 | -0.56(-0.35%) |
Jan 09, 2024 | 159.66 | 160.68 | 159.00 | 160.26 | 895,952 | -1.03(-0.64%) |
Jan 08, 2024 | 159.74 | 161.40 | 158.19 | 161.29 | 1,319,081 | +1.84(+1.15%) |
Jan 05, 2024 | 158.54 | 159.55 | 158.15 | 159.45 | 1,019,900 | +1.06(+0.67%) |
Jan 04, 2024 | 157.85 | 159.03 | 157.68 | 158.39 | 1,041,425 | +0.59(+0.37%) |
Jan 03, 2024 | 160.12 | 160.36 | 157.71 | 157.80 | 1,165,163 | -1.85(-1.16%) |
Jan 02, 2024 | 160.78 | 162.98 | 159.56 | 159.65 | 1,342,551 | -1.99(-1.23%) |
Dec 29, 2023 | 161.53 | 162.03 | 160.92 | 161.63 | 784,947 | +0.03(+0.02%) |
Dec 28, 2023 | 160.98 | 162.07 | 160.82 | 161.61 | 756,736 | +0.71(+0.44%) |
Dec 27, 2023 | 161.46 | 161.46 | 159.83 | 160.90 | 825,975 | -0.43(-0.27%) |
Dec 26, 2023 | 159.13 | 161.44 | 159.13 | 161.33 | 632,666 | +2.12(+1.33%) |
Dec 22, 2023 | 159.46 | 159.87 | 158.39 | 159.22 | 758,136 | -0.36(-0.23%) |
Dec 21, 2023 | 161.06 | 161.06 | 159.01 | 159.58 | 839,678 | +0.07(+0.04%) |
Dec 20, 2023 | 162.28 | 162.64 | 159.30 | 159.51 | 1,090,907 | -3.27(-2.01%) |
Dec 19, 2023 | 165.06 | 165.57 | 162.32 | 162.78 | 1,195,288 | -1.68(-1.02%) |
Dec 18, 2023 | 160.51 | 164.53 | 159.62 | 164.46 | 1,471,718 | +4.60(+2.88%) |
Dec 15, 2023 | 152.88 | 160.51 | 151.02 | 159.85 | 3,459,238 | -0.59(-0.37%) |
Dec 14, 2023 | 161.03 | 161.62 | 158.92 | 160.44 | 1,919,358 | +0.62(+0.39%) |
Dec 13, 2023 | 156.35 | 160.18 | 156.35 | 159.82 | 983,143 | +1.36(+0.86%) |
Dec 12, 2023 | 158.98 | 159.50 | 157.74 | 158.47 | 798,636 | -0.12(-0.07%) |
Dec 11, 2023 | 157.48 | 159.00 | 156.21 | 158.59 | 994,835 | +2.21(+1.42%) |
Dec 08, 2023 | 158.43 | 158.75 | 156.00 | 156.37 | 794,236 | -2.10(-1.33%) |
Dec 07, 2023 | 159.17 | 159.17 | 157.68 | 158.48 | 823,388 | -0.17(-0.11%) |
Dec 06, 2023 | 158.49 | 159.87 | 158.29 | 158.65 | 761,842 | +1.20(+0.76%) |
Dec 05, 2023 | 158.03 | 158.72 | 157.00 | 157.44 | 737,047 | -0.95(-0.60%) |
Dec 04, 2023 | 156.91 | 159.04 | 156.43 | 158.39 | 1,043,436 | +1.07(+0.68%) |