Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 155.71 | 156.90 | 154.82 | 156.61 | 6,535,853 | +1.28(+0.82%) |
Feb 28, 2024 | 153.89 | 156.63 | 153.55 | 155.33 | 6,099,338 | +1.62(+1.05%) |
Feb 27, 2024 | 154.72 | 154.74 | 152.83 | 153.72 | 5,836,532 | -0.78(-0.50%) |
Feb 26, 2024 | 153.39 | 154.90 | 153.29 | 154.50 | 6,160,233 | +1.44(+0.94%) |
Feb 23, 2024 | 151.73 | 153.53 | 151.64 | 153.06 | 5,649,562 | +1.66(+1.09%) |
Feb 22, 2024 | 149.58 | 151.98 | 149.58 | 151.40 | 4,600,015 | +2.60(+1.74%) |
Feb 21, 2024 | 148.21 | 149.12 | 147.40 | 148.81 | 4,240,414 | +0.45(+0.30%) |
Feb 20, 2024 | 148.75 | 150.07 | 147.55 | 148.36 | 5,728,466 | -0.54(-0.36%) |
Feb 16, 2024 | 148.69 | 150.09 | 148.25 | 148.90 | 6,889,165 | +0.79(+0.53%) |
Feb 15, 2024 | 146.74 | 148.63 | 146.52 | 148.11 | 6,895,996 | +1.87(+1.28%) |
Feb 14, 2024 | 142.75 | 146.64 | 142.10 | 146.24 | 10,485,377 | +4.72(+3.34%) |
Feb 13, 2024 | 139.58 | 141.54 | 138.44 | 141.52 | 7,237,769 | +1.60(+1.14%) |
Feb 12, 2024 | 139.29 | 140.56 | 138.65 | 139.92 | 3,610,681 | +0.89(+0.64%) |
Feb 09, 2024 | 138.76 | 139.18 | 137.97 | 139.03 | 3,457,729 | +0.23(+0.17%) |
Feb 08, 2024 | 138.40 | 139.23 | 138.00 | 138.80 | 3,459,380 | +0.55(+0.40%) |
Feb 07, 2024 | 138.37 | 138.58 | 137.69 | 138.25 | 4,642,817 | +0.92(+0.67%) |
Feb 06, 2024 | 137.44 | 138.14 | 136.34 | 137.34 | 4,817,995 | -0.13(-0.09%) |
Feb 05, 2024 | 135.74 | 138.39 | 135.51 | 137.47 | 5,722,144 | +1.17(+0.86%) |
Feb 02, 2024 | 135.19 | 137.17 | 134.80 | 136.30 | 4,880,151 | +1.13(+0.83%) |
Feb 01, 2024 | 132.79 | 135.22 | 132.24 | 135.17 | 4,947,345 | +2.98(+2.26%) |
Jan 31, 2024 | 133.53 | 134.23 | 131.88 | 132.19 | 4,998,989 | -1.51(-1.13%) |
Jan 30, 2024 | 131.25 | 134.04 | 130.99 | 133.69 | 6,291,130 | +2.83(+2.16%) |
Jan 29, 2024 | 131.17 | 131.91 | 129.46 | 130.87 | 4,897,805 | -0.09(-0.07%) |
Jan 26, 2024 | 130.30 | 132.00 | 130.16 | 130.96 | 3,754,846 | +1.26(+0.97%) |
Jan 25, 2024 | 130.41 | 132.26 | 129.46 | 129.70 | 4,865,615 | +0.00(+0.00%) |
Jan 24, 2024 | 130.04 | 130.16 | 126.22 | 129.70 | 8,622,002 | -0.02(-0.02%) |
Jan 23, 2024 | 127.40 | 131.65 | 126.28 | 129.72 | 10,695,070 | -1.28(-0.98%) |
Jan 22, 2024 | 130.05 | 132.03 | 130.02 | 131.00 | 8,030,310 | +1.42(+1.09%) |
Jan 19, 2024 | 128.47 | 129.82 | 127.21 | 129.58 | 4,920,686 | +1.26(+0.98%) |
Jan 18, 2024 | 126.97 | 128.44 | 126.55 | 128.32 | 5,202,445 | +1.67(+1.32%) |
Jan 17, 2024 | 127.19 | 128.45 | 125.97 | 126.66 | 4,021,833 | -1.09(-0.85%) |
Jan 16, 2024 | 128.97 | 129.62 | 127.01 | 127.74 | 5,047,441 | -1.82(-1.40%) |
Jan 12, 2024 | 130.37 | 130.57 | 128.95 | 129.56 | 4,509,746 | -0.04(-0.03%) |
Jan 11, 2024 | 129.89 | 129.97 | 127.58 | 129.60 | 4,007,403 | +0.13(+0.10%) |
Jan 10, 2024 | 128.47 | 129.94 | 128.28 | 129.47 | 3,651,091 | +0.92(+0.71%) |
Jan 09, 2024 | 127.04 | 128.55 | 126.72 | 128.55 | 3,849,197 | +0.50(+0.39%) |
Jan 08, 2024 | 126.00 | 128.20 | 123.99 | 128.05 | 5,532,343 | +1.99(+1.58%) |
Jan 05, 2024 | 124.68 | 126.12 | 124.51 | 126.07 | 3,350,073 | +1.63(+1.31%) |
Jan 04, 2024 | 124.08 | 125.54 | 123.95 | 124.44 | 3,487,602 | +0.60(+0.48%) |
Jan 03, 2024 | 124.90 | 125.00 | 123.43 | 123.84 | 3,623,206 | -1.89(-1.50%) |
Jan 02, 2024 | 126.78 | 127.92 | 125.02 | 125.73 | 4,149,015 | -1.68(-1.32%) |
Dec 29, 2023 | 128.01 | 128.25 | 126.73 | 127.40 | 3,550,720 | -0.69(-0.54%) |
Dec 28, 2023 | 127.77 | 128.97 | 127.58 | 128.09 | 3,170,155 | +0.12(+0.09%) |
Dec 27, 2023 | 126.67 | 128.18 | 126.62 | 127.97 | 2,648,820 | +0.81(+0.64%) |
Dec 26, 2023 | 126.50 | 127.40 | 126.34 | 127.16 | 1,983,812 | +0.78(+0.62%) |
Dec 22, 2023 | 127.08 | 127.72 | 125.88 | 126.39 | 3,224,504 | -0.28(-0.22%) |
Dec 21, 2023 | 123.93 | 126.75 | 123.91 | 126.67 | 4,144,777 | +3.59(+2.92%) |
Dec 20, 2023 | 125.13 | 125.92 | 122.92 | 123.07 | 4,984,727 | -2.56(-2.04%) |
Dec 19, 2023 | 123.40 | 125.68 | 123.40 | 125.64 | 4,765,170 | +2.29(+1.86%) |
Dec 18, 2023 | 123.37 | 123.54 | 122.80 | 123.34 | 4,164,688 | +0.41(+0.33%) |
Dec 15, 2023 | 122.12 | 123.37 | 121.54 | 122.93 | 10,877,209 | +1.88(+1.55%) |
Dec 14, 2023 | 120.84 | 122.11 | 119.61 | 121.06 | 8,363,361 | +0.17(+0.14%) |
Dec 13, 2023 | 121.84 | 122.07 | 120.23 | 120.89 | 4,401,050 | -1.14(-0.93%) |
Dec 12, 2023 | 120.70 | 122.18 | 120.32 | 122.03 | 3,731,323 | +2.03(+1.70%) |
Dec 11, 2023 | 120.30 | 120.62 | 119.35 | 119.99 | 3,714,796 | -0.31(-0.26%) |
Dec 08, 2023 | 118.81 | 120.53 | 118.69 | 120.30 | 3,940,428 | +1.11(+0.93%) |
Dec 07, 2023 | 119.21 | 119.73 | 117.89 | 119.19 | 4,051,730 | -0.33(-0.28%) |
Dec 06, 2023 | 120.79 | 122.29 | 119.41 | 119.52 | 3,170,792 | -0.42(-0.35%) |
Dec 05, 2023 | 120.72 | 120.89 | 119.70 | 119.94 | 2,949,973 | -1.30(-1.07%) |
Dec 04, 2023 | 121.52 | 122.12 | 120.87 | 121.24 | 3,797,774 | -0.97(-0.79%) |