Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.25 | 59.29 | 58.39 | 58.41 | 29,321,576 | -1.01(-1.69%) |
Feb 28, 2024 | 59.35 | 59.56 | 59.11 | 59.42 | 14,847,996 | +0.03(+0.05%) |
Feb 27, 2024 | 59.44 | 59.60 | 59.02 | 59.39 | 18,078,848 | -0.01(-0.02%) |
Feb 26, 2024 | 58.92 | 59.64 | 57.98 | 59.40 | 32,242,630 | -115.57(-66.05%) |
Feb 23, 2024 | 175.49 | 177.05 | 174.72 | 174.97 | 24,872,918 | +0.15(+0.09%) |
Feb 22, 2024 | 173.29 | 174.88 | 172.72 | 174.82 | 9,864,822 | +1.70(+0.98%) |
Feb 21, 2024 | 174.41 | 174.99 | 172.22 | 173.11 | 13,546,500 | -2.15(-1.23%) |
Feb 20, 2024 | 177.88 | 180.74 | 174.64 | 175.26 | 23,989,294 | +5.48(+3.23%) |
Feb 16, 2024 | 169.71 | 171.35 | 168.72 | 169.78 | 7,493,662 | +1.07(+0.63%) |
Feb 15, 2024 | 169.22 | 169.28 | 167.40 | 168.72 | 5,663,006 | +0.69(+0.41%) |
Feb 14, 2024 | 168.18 | 168.30 | 166.97 | 168.03 | 6,187,206 | -0.54(-0.32%) |
Feb 13, 2024 | 170.04 | 170.49 | 167.70 | 168.57 | 6,210,963 | -1.16(-0.68%) |
Feb 12, 2024 | 168.66 | 169.78 | 168.48 | 169.72 | 4,946,153 | +1.02(+0.60%) |
Feb 09, 2024 | 168.82 | 169.16 | 168.35 | 168.71 | 4,792,878 | -0.09(-0.05%) |
Feb 08, 2024 | 168.81 | 169.97 | 168.57 | 168.80 | 4,824,785 | -0.01(-0.01%) |
Feb 07, 2024 | 169.69 | 170.08 | 168.63 | 168.81 | 5,710,520 | -0.43(-0.25%) |
Feb 06, 2024 | 168.22 | 169.38 | 167.77 | 169.24 | 4,743,152 | +1.15(+0.68%) |
Feb 05, 2024 | 169.43 | 169.43 | 167.50 | 168.09 | 6,400,702 | -0.91(-0.54%) |
Feb 02, 2024 | 167.58 | 170.00 | 167.35 | 169.00 | 7,248,134 | +1.26(+0.75%) |
Feb 01, 2024 | 165.14 | 167.78 | 164.62 | 167.74 | 6,948,772 | +3.05(+1.85%) |
Jan 31, 2024 | 167.23 | 167.23 | 164.55 | 164.69 | 8,736,183 | -0.34(-0.21%) |
Jan 30, 2024 | 164.14 | 165.24 | 163.07 | 165.03 | 5,067,069 | +0.55(+0.33%) |
Jan 29, 2024 | 163.79 | 164.84 | 162.97 | 164.48 | 6,099,882 | +0.77(+0.47%) |
Jan 26, 2024 | 162.50 | 163.82 | 162.11 | 163.71 | 5,266,606 | +1.43(+0.88%) |
Jan 25, 2024 | 160.85 | 162.32 | 159.88 | 162.29 | 5,471,868 | +2.33(+1.46%) |
Jan 24, 2024 | 162.35 | 162.51 | 159.78 | 159.96 | 7,690,979 | -2.29(-1.41%) |
Jan 23, 2024 | 161.57 | 162.30 | 161.22 | 162.25 | 4,041,130 | +0.41(+0.25%) |
Jan 22, 2024 | 162.24 | 162.40 | 160.95 | 161.84 | 4,661,568 | +0.01(+0.01%) |
Jan 19, 2024 | 162.88 | 163.02 | 160.89 | 161.83 | 6,413,483 | -0.86(-0.53%) |
Jan 18, 2024 | 160.61 | 162.84 | 160.14 | 162.69 | 6,082,142 | +2.16(+1.35%) |
Jan 17, 2024 | 160.83 | 161.44 | 160.09 | 160.53 | 4,957,737 | -0.76(-0.47%) |
Jan 16, 2024 | 160.89 | 161.85 | 160.68 | 161.28 | 5,696,247 | +0.51(+0.32%) |
Jan 12, 2024 | 160.82 | 161.00 | 159.84 | 160.77 | 4,558,426 | +0.21(+0.13%) |
Jan 11, 2024 | 160.80 | 161.34 | 159.63 | 160.56 | 4,798,623 | -0.18(-0.11%) |
Jan 10, 2024 | 159.02 | 160.95 | 159.02 | 160.74 | 6,726,355 | +1.97(+1.24%) |
Jan 09, 2024 | 157.40 | 158.80 | 157.20 | 158.77 | 7,798,798 | +1.06(+0.67%) |
Jan 08, 2024 | 156.17 | 157.76 | 156.14 | 157.71 | 6,915,944 | +1.53(+0.98%) |
Jan 05, 2024 | 157.38 | 157.56 | 155.07 | 156.18 | 7,261,089 | -1.05(-0.67%) |
Jan 04, 2024 | 158.67 | 159.00 | 156.96 | 157.23 | 6,448,380 | -1.53(-0.97%) |
Jan 03, 2024 | 159.23 | 159.76 | 158.39 | 158.76 | 6,272,574 | +0.01(+0.01%) |
Jan 02, 2024 | 156.72 | 159.00 | 156.66 | 158.75 | 7,871,138 | +1.63(+1.04%) |
Dec 29, 2023 | 157.00 | 157.54 | 156.63 | 157.12 | 7,340,957 | +0.08(+0.05%) |
Dec 28, 2023 | 157.24 | 157.79 | 156.97 | 157.04 | 5,610,059 | -0.31(-0.20%) |
Dec 27, 2023 | 155.78 | 157.41 | 155.63 | 157.34 | 6,653,965 | +1.47(+0.94%) |
Dec 26, 2023 | 156.12 | 156.46 | 155.58 | 155.88 | 3,904,809 | -0.24(-0.15%) |
Dec 22, 2023 | 154.92 | 156.62 | 154.63 | 156.12 | 6,490,542 | +1.84(+1.20%) |
Dec 21, 2023 | 153.48 | 154.53 | 153.38 | 154.28 | 6,718,279 | +1.09(+0.71%) |
Dec 20, 2023 | 154.89 | 155.61 | 153.10 | 153.19 | 7,342,374 | -1.81(-1.17%) |
Dec 19, 2023 | 154.32 | 155.16 | 153.57 | 155.00 | 8,204,082 | +0.56(+0.36%) |
Dec 18, 2023 | 152.83 | 154.54 | 152.61 | 154.44 | 9,445,541 | +2.22(+1.46%) |
Dec 15, 2023 | 151.27 | 152.94 | 151.03 | 152.22 | 23,423,430 | +0.57(+0.37%) |
Dec 14, 2023 | 153.00 | 153.42 | 151.42 | 151.66 | 10,328,533 | -1.87(-1.22%) |
Dec 13, 2023 | 151.04 | 153.53 | 150.13 | 153.53 | 11,588,047 | +2.68(+1.78%) |
Dec 12, 2023 | 150.71 | 151.19 | 149.72 | 150.85 | 7,139,899 | +0.12(+0.08%) |
Dec 11, 2023 | 150.63 | 150.94 | 149.03 | 150.73 | 10,690,973 | +0.38(+0.25%) |
Dec 08, 2023 | 151.49 | 151.69 | 149.73 | 150.35 | 11,395,074 | -1.59(-1.05%) |
Dec 07, 2023 | 153.83 | 153.90 | 151.71 | 151.94 | 8,477,814 | -1.01(-0.66%) |
Dec 06, 2023 | 154.45 | 154.73 | 152.56 | 152.95 | 8,866,321 | -1.68(-1.09%) |
Dec 05, 2023 | 153.36 | 154.75 | 152.65 | 154.63 | 7,338,987 | +1.42(+0.93%) |
Dec 04, 2023 | 152.24 | 153.83 | 152.22 | 153.21 | 8,351,680 | -0.04(-0.03%) |