Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 168.16 | 173.33 | 168.08 | 171.86 | 592,298 | +4.54(+2.71%) |
Feb 28, 2024 | 165.16 | 167.47 | 165.09 | 167.32 | 232,635 | +0.60(+0.36%) |
Feb 27, 2024 | 166.05 | 167.59 | 165.03 | 166.72 | 285,654 | +1.12(+0.68%) |
Feb 26, 2024 | 163.00 | 167.45 | 163.00 | 165.60 | 288,229 | +2.13(+1.30%) |
Feb 23, 2024 | 162.78 | 165.48 | 162.01 | 163.47 | 285,726 | +1.58(+0.98%) |
Feb 22, 2024 | 162.17 | 163.38 | 160.44 | 161.89 | 416,982 | +2.42(+1.52%) |
Feb 21, 2024 | 157.64 | 160.96 | 156.51 | 159.47 | 668,967 | -4.53(-2.76%) |
Feb 20, 2024 | 163.94 | 165.26 | 161.48 | 164.00 | 481,862 | -0.57(-0.35%) |
Feb 16, 2024 | 169.01 | 169.37 | 163.56 | 164.57 | 683,826 | -5.35(-3.15%) |
Feb 15, 2024 | 172.00 | 172.00 | 168.71 | 169.92 | 461,259 | -0.65(-0.38%) |
Feb 14, 2024 | 171.48 | 172.95 | 168.90 | 170.57 | 446,143 | +0.78(+0.46%) |
Feb 13, 2024 | 166.83 | 171.98 | 165.69 | 169.79 | 524,354 | -1.86(-1.08%) |
Feb 12, 2024 | 171.41 | 173.00 | 169.75 | 171.65 | 702,826 | -0.20(-0.12%) |
Feb 09, 2024 | 171.20 | 174.64 | 168.98 | 171.85 | 1,126,972 | +2.20(+1.30%) |
Feb 08, 2024 | 163.54 | 174.73 | 159.00 | 169.65 | 1,479,436 | -7.52(-4.24%) |
Feb 07, 2024 | 178.71 | 182.45 | 175.61 | 177.17 | 796,241 | +0.38(+0.21%) |
Feb 06, 2024 | 169.34 | 181.97 | 166.73 | 176.79 | 1,550,123 | +8.55(+5.08%) |
Feb 05, 2024 | 184.00 | 184.04 | 165.66 | 168.24 | 1,417,324 | -19.63(-10.45%) |
Feb 02, 2024 | 188.97 | 190.67 | 187.60 | 187.87 | 309,228 | -2.52(-1.32%) |
Feb 01, 2024 | 189.39 | 190.60 | 186.68 | 190.39 | 294,913 | +1.22(+0.64%) |
Jan 31, 2024 | 192.09 | 192.09 | 188.54 | 189.17 | 365,373 | -4.01(-2.08%) |
Jan 30, 2024 | 191.68 | 193.38 | 190.15 | 193.18 | 342,856 | +1.50(+0.78%) |
Jan 29, 2024 | 188.60 | 191.91 | 188.60 | 191.68 | 395,659 | +2.89(+1.53%) |
Jan 26, 2024 | 193.07 | 193.50 | 187.35 | 188.79 | 522,498 | -4.31(-2.23%) |
Jan 25, 2024 | 199.37 | 199.37 | 192.30 | 193.10 | 299,154 | -3.23(-1.65%) |
Jan 24, 2024 | 200.22 | 200.90 | 196.26 | 196.33 | 233,214 | -1.86(-0.94%) |
Jan 23, 2024 | 199.25 | 199.25 | 196.46 | 198.19 | 206,563 | +0.23(+0.12%) |
Jan 22, 2024 | 200.00 | 201.03 | 196.09 | 197.96 | 381,831 | +1.59(+0.81%) |
Jan 19, 2024 | 198.88 | 199.60 | 191.12 | 196.37 | 583,332 | -1.39(-0.70%) |
Jan 18, 2024 | 195.65 | 198.19 | 194.32 | 197.76 | 290,185 | +4.22(+2.18%) |
Jan 17, 2024 | 190.02 | 194.81 | 186.70 | 193.54 | 332,856 | +1.36(+0.71%) |
Jan 16, 2024 | 193.10 | 194.30 | 191.05 | 192.18 | 294,357 | -0.92(-0.48%) |
Jan 12, 2024 | 194.35 | 195.06 | 191.09 | 193.10 | 302,608 | +1.11(+0.58%) |
Jan 11, 2024 | 189.37 | 192.18 | 187.71 | 191.99 | 699,061 | +3.36(+1.78%) |
Jan 10, 2024 | 186.50 | 189.58 | 185.21 | 188.63 | 320,111 | +2.40(+1.29%) |
Jan 09, 2024 | 183.00 | 188.34 | 183.00 | 186.23 | 255,232 | +2.05(+1.11%) |
Jan 08, 2024 | 181.17 | 184.46 | 181.17 | 184.18 | 320,717 | +3.88(+2.15%) |
Jan 05, 2024 | 182.96 | 184.66 | 180.01 | 180.30 | 380,914 | -3.91(-2.12%) |
Jan 04, 2024 | 186.42 | 189.01 | 182.57 | 184.21 | 335,341 | -1.15(-0.62%) |
Jan 03, 2024 | 190.68 | 191.00 | 185.34 | 185.36 | 447,683 | -6.52(-3.40%) |
Jan 02, 2024 | 194.40 | 194.40 | 189.18 | 191.88 | 385,595 | -4.40(-2.24%) |
Dec 29, 2023 | 197.89 | 197.89 | 195.02 | 196.28 | 273,720 | -2.01(-1.01%) |
Dec 28, 2023 | 201.22 | 201.60 | 197.62 | 198.29 | 278,462 | -3.33(-1.65%) |
Dec 27, 2023 | 203.01 | 203.44 | 201.18 | 201.62 | 160,569 | -1.46(-0.72%) |
Dec 26, 2023 | 204.59 | 205.00 | 203.05 | 203.08 | 151,789 | -1.33(-0.65%) |
Dec 22, 2023 | 204.26 | 206.25 | 203.49 | 204.41 | 162,665 | +0.88(+0.43%) |
Dec 21, 2023 | 203.08 | 205.27 | 200.91 | 203.53 | 209,362 | +1.65(+0.82%) |
Dec 20, 2023 | 204.65 | 206.27 | 201.21 | 201.88 | 312,153 | -4.01(-1.95%) |
Dec 19, 2023 | 202.16 | 206.35 | 200.41 | 205.89 | 434,503 | +3.75(+1.86%) |
Dec 18, 2023 | 200.02 | 202.60 | 197.29 | 202.14 | 340,286 | +3.29(+1.65%) |
Dec 15, 2023 | 197.39 | 200.84 | 196.67 | 198.85 | 1,284,816 | +3.24(+1.66%) |
Dec 14, 2023 | 194.00 | 195.97 | 192.87 | 195.61 | 493,490 | +2.03(+1.05%) |
Dec 13, 2023 | 191.75 | 193.89 | 190.47 | 193.58 | 378,672 | +2.45(+1.28%) |
Dec 12, 2023 | 190.00 | 192.19 | 188.40 | 191.13 | 291,318 | +1.93(+1.02%) |
Dec 11, 2023 | 188.81 | 190.00 | 187.23 | 189.20 | 409,773 | +0.88(+0.47%) |
Dec 08, 2023 | 185.55 | 189.01 | 185.55 | 188.32 | 278,928 | +1.79(+0.96%) |
Dec 07, 2023 | 185.79 | 187.32 | 185.02 | 186.53 | 421,274 | +0.80(+0.43%) |
Dec 06, 2023 | 186.17 | 188.18 | 185.52 | 185.73 | 285,137 | +0.94(+0.51%) |
Dec 05, 2023 | 185.89 | 186.37 | 184.01 | 184.79 | 462,237 | -2.92(-1.56%) |
Dec 04, 2023 | 187.20 | 188.65 | 185.11 | 187.71 | 394,622 | -0.30(-0.16%) |