Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 156.87 | 158.20 | 156.18 | 157.79 | 8,316,398 | +1.94(+1.24%) |
Feb 28, 2024 | 156.00 | 156.54 | 154.96 | 155.85 | 5,206,090 | -1.65(-1.05%) |
Feb 27, 2024 | 156.95 | 158.40 | 156.69 | 157.50 | 6,054,030 | +1.26(+0.81%) |
Feb 26, 2024 | 155.21 | 156.68 | 155.00 | 156.24 | 6,336,511 | +2.11(+1.37%) |
Feb 23, 2024 | 154.91 | 156.12 | 153.55 | 154.13 | 5,984,018 | +0.16(+0.10%) |
Feb 22, 2024 | 153.99 | 154.72 | 151.54 | 153.97 | 11,459,287 | +2.73(+1.80%) |
Feb 21, 2024 | 149.07 | 151.28 | 148.15 | 151.24 | 9,809,905 | +0.05(+0.03%) |
Feb 20, 2024 | 151.12 | 152.13 | 149.11 | 151.19 | 8,783,378 | -0.73(-0.48%) |
Feb 16, 2024 | 156.67 | 156.96 | 151.83 | 151.92 | 8,480,179 | -3.27(-2.11%) |
Feb 15, 2024 | 154.22 | 156.38 | 153.70 | 155.19 | 9,413,758 | +2.03(+1.33%) |
Feb 14, 2024 | 150.54 | 153.61 | 150.29 | 153.16 | 8,773,042 | +3.88(+2.60%) |
Feb 13, 2024 | 149.24 | 150.49 | 147.66 | 149.28 | 9,019,750 | -3.04(-2.00%) |
Feb 12, 2024 | 149.62 | 153.98 | 149.49 | 152.33 | 11,860,545 | +2.09(+1.39%) |
Feb 09, 2024 | 148.25 | 152.62 | 147.60 | 150.24 | 12,243,394 | +2.81(+1.90%) |
Feb 08, 2024 | 146.11 | 147.86 | 145.55 | 147.43 | 9,586,563 | +2.28(+1.57%) |
Feb 07, 2024 | 144.43 | 145.21 | 142.90 | 145.15 | 7,390,274 | +1.78(+1.24%) |
Feb 06, 2024 | 143.77 | 144.08 | 141.71 | 143.37 | 7,321,130 | +0.07(+0.05%) |
Feb 05, 2024 | 141.14 | 143.92 | 140.50 | 143.30 | 8,067,989 | +2.33(+1.65%) |
Feb 02, 2024 | 139.94 | 141.42 | 138.56 | 140.97 | 10,495,728 | +0.58(+0.41%) |
Feb 01, 2024 | 140.16 | 143.18 | 139.38 | 140.40 | 22,883,714 | -7.36(-4.98%) |
Jan 31, 2024 | 144.60 | 149.40 | 143.61 | 147.76 | 21,144,294 | +2.52(+1.73%) |
Jan 30, 2024 | 147.25 | 148.05 | 144.83 | 145.24 | 9,170,761 | -3.64(-2.45%) |
Jan 29, 2024 | 149.64 | 150.47 | 147.67 | 148.88 | 10,818,367 | -1.07(-0.72%) |
Jan 26, 2024 | 151.44 | 152.21 | 149.62 | 149.96 | 7,784,079 | -3.73(-2.43%) |
Jan 25, 2024 | 156.80 | 157.18 | 152.89 | 153.69 | 7,745,891 | +0.10(+0.06%) |
Jan 24, 2024 | 154.01 | 155.53 | 153.12 | 153.59 | 8,366,656 | +0.89(+0.58%) |
Jan 23, 2024 | 152.10 | 152.96 | 150.65 | 152.70 | 6,267,427 | +0.61(+0.40%) |
Jan 22, 2024 | 151.98 | 153.79 | 151.10 | 152.10 | 10,503,340 | +0.86(+0.57%) |
Jan 19, 2024 | 146.52 | 152.00 | 146.00 | 151.24 | 16,276,189 | +6.69(+4.63%) |
Jan 18, 2024 | 142.43 | 144.91 | 141.61 | 144.56 | 12,972,849 | +5.94(+4.29%) |
Jan 17, 2024 | 138.91 | 138.92 | 136.66 | 138.62 | 6,626,838 | -1.79(-1.28%) |
Jan 16, 2024 | 139.29 | 140.52 | 137.28 | 140.41 | 7,517,943 | +0.92(+0.66%) |
Jan 12, 2024 | 141.40 | 141.94 | 138.46 | 139.49 | 6,579,868 | +1.16(+0.84%) |
Jan 11, 2024 | 138.30 | 139.24 | 135.34 | 138.33 | 7,405,781 | -0.28(-0.20%) |
Jan 10, 2024 | 139.18 | 139.32 | 137.09 | 138.61 | 5,674,668 | -0.58(-0.41%) |
Jan 09, 2024 | 136.84 | 140.24 | 136.44 | 139.18 | 5,882,869 | +0.86(+0.62%) |
Jan 08, 2024 | 136.30 | 138.44 | 135.95 | 138.33 | 7,765,566 | +2.29(+1.68%) |
Jan 05, 2024 | 135.47 | 137.37 | 135.16 | 136.04 | 6,861,943 | +0.56(+0.41%) |
Jan 04, 2024 | 134.76 | 136.64 | 134.26 | 135.48 | 6,803,585 | -1.42(-1.04%) |
Jan 03, 2024 | 138.19 | 138.19 | 136.30 | 136.91 | 8,168,710 | -2.62(-1.87%) |
Jan 02, 2024 | 141.47 | 141.48 | 138.08 | 139.52 | 8,558,408 | -4.38(-3.04%) |
Dec 29, 2023 | 144.68 | 144.88 | 143.06 | 143.90 | 4,863,850 | -1.22(-0.84%) |
Dec 28, 2023 | 145.44 | 146.15 | 144.99 | 145.12 | 4,950,783 | +0.14(+0.10%) |
Dec 27, 2023 | 145.11 | 145.48 | 144.31 | 144.98 | 4,493,254 | +0.26(+0.18%) |
Dec 26, 2023 | 143.44 | 145.31 | 143.23 | 144.72 | 4,401,939 | +1.96(+1.37%) |
Dec 22, 2023 | 142.53 | 143.67 | 142.03 | 142.76 | 4,682,882 | +1.04(+0.74%) |
Dec 21, 2023 | 141.08 | 141.97 | 140.27 | 141.72 | 8,402,562 | +1.99(+1.42%) |
Dec 20, 2023 | 141.25 | 142.26 | 139.65 | 139.73 | 7,298,808 | -2.78(-1.95%) |
Dec 19, 2023 | 141.31 | 142.71 | 140.72 | 142.51 | 5,683,533 | +1.57(+1.12%) |
Dec 18, 2023 | 141.79 | 142.40 | 140.58 | 140.93 | 7,869,209 | -1.47(-1.03%) |
Dec 15, 2023 | 141.33 | 142.76 | 140.67 | 142.41 | 25,192,634 | +1.62(+1.15%) |
Dec 14, 2023 | 138.90 | 142.04 | 138.90 | 140.78 | 11,525,263 | +2.69(+1.94%) |
Dec 13, 2023 | 135.69 | 138.29 | 135.39 | 138.10 | 7,522,779 | +2.11(+1.55%) |
Dec 12, 2023 | 135.29 | 136.54 | 134.81 | 135.99 | 7,418,054 | +0.58(+0.43%) |
Dec 11, 2023 | 133.83 | 135.91 | 133.39 | 135.41 | 11,063,396 | +3.11(+2.35%) |
Dec 08, 2023 | 130.56 | 133.29 | 130.52 | 132.30 | 7,717,649 | +0.03(+0.02%) |
Dec 07, 2023 | 130.67 | 132.66 | 129.73 | 132.27 | 7,852,252 | +2.97(+2.29%) |
Dec 06, 2023 | 131.31 | 131.47 | 129.00 | 129.30 | 6,945,484 | -0.79(-0.60%) |
Dec 05, 2023 | 128.44 | 130.19 | 128.30 | 130.09 | 6,257,723 | +0.80(+0.62%) |
Dec 04, 2023 | 128.68 | 129.39 | 127.38 | 129.29 | 7,519,737 | +0.28(+0.22%) |