Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 148.84 | 149.55 | 147.75 | 148.26 | 3,338,643 | +0.49(+0.33%) |
Feb 28, 2024 | 147.43 | 148.37 | 147.06 | 147.77 | 2,258,660 | -0.50(-0.34%) |
Feb 27, 2024 | 147.50 | 148.81 | 147.37 | 148.27 | 2,382,218 | +0.77(+0.52%) |
Feb 26, 2024 | 148.08 | 148.26 | 146.56 | 147.50 | 3,052,498 | -1.13(-0.76%) |
Feb 23, 2024 | 149.95 | 150.41 | 148.55 | 148.63 | 2,414,398 | -1.10(-0.73%) |
Feb 22, 2024 | 147.80 | 149.88 | 147.19 | 149.73 | 3,025,940 | +1.46(+0.98%) |
Feb 21, 2024 | 148.80 | 149.43 | 147.03 | 148.27 | 3,017,059 | -0.37(-0.25%) |
Feb 20, 2024 | 147.88 | 149.77 | 147.03 | 148.64 | 4,254,933 | +0.23(+0.15%) |
Feb 16, 2024 | 145.66 | 148.99 | 144.94 | 148.41 | 5,448,530 | +3.06(+2.11%) |
Feb 15, 2024 | 143.66 | 145.85 | 142.57 | 145.35 | 3,897,031 | +2.73(+1.91%) |
Feb 14, 2024 | 143.59 | 144.27 | 141.88 | 142.62 | 3,872,894 | -0.67(-0.47%) |
Feb 13, 2024 | 144.39 | 145.07 | 141.71 | 143.29 | 3,746,712 | -2.52(-1.73%) |
Feb 12, 2024 | 144.88 | 146.31 | 144.73 | 145.81 | 3,289,763 | +1.18(+0.81%) |
Feb 09, 2024 | 146.06 | 146.19 | 144.29 | 144.64 | 2,857,616 | -1.64(-1.12%) |
Feb 08, 2024 | 145.17 | 146.44 | 144.24 | 146.28 | 3,416,379 | +0.67(+0.46%) |
Feb 07, 2024 | 144.46 | 146.15 | 143.48 | 145.61 | 4,029,070 | +1.31(+0.90%) |
Feb 06, 2024 | 140.14 | 144.80 | 139.78 | 144.30 | 7,651,695 | +6.76(+4.92%) |
Feb 05, 2024 | 139.69 | 139.69 | 137.36 | 137.54 | 4,585,910 | -2.74(-1.95%) |
Feb 02, 2024 | 140.31 | 140.81 | 138.00 | 140.28 | 4,391,725 | -0.55(-0.39%) |
Feb 01, 2024 | 140.43 | 141.12 | 138.05 | 140.83 | 6,850,494 | +0.50(+0.36%) |
Jan 31, 2024 | 143.20 | 143.97 | 140.33 | 140.33 | 11,028,335 | -3.12(-2.18%) |
Jan 30, 2024 | 145.17 | 147.84 | 142.97 | 143.45 | 17,170,104 | -12.82(-8.20%) |
Jan 29, 2024 | 156.65 | 156.99 | 154.76 | 156.27 | 5,510,515 | -1.26(-0.80%) |
Jan 26, 2024 | 158.29 | 159.56 | 156.50 | 157.53 | 2,849,958 | -0.41(-0.26%) |
Jan 25, 2024 | 156.79 | 158.55 | 156.41 | 157.94 | 4,115,622 | +3.09(+2.00%) |
Jan 24, 2024 | 159.01 | 159.03 | 154.79 | 154.84 | 3,221,949 | -3.44(-2.17%) |
Jan 23, 2024 | 157.27 | 158.68 | 156.87 | 158.28 | 3,481,564 | +1.44(+0.92%) |
Jan 22, 2024 | 156.03 | 157.51 | 155.56 | 156.84 | 2,661,070 | +1.69(+1.09%) |
Jan 19, 2024 | 155.22 | 156.06 | 153.30 | 155.15 | 3,132,374 | +0.36(+0.23%) |
Jan 18, 2024 | 153.54 | 155.18 | 152.11 | 154.79 | 3,130,482 | +1.95(+1.27%) |
Jan 17, 2024 | 151.87 | 153.10 | 150.33 | 152.85 | 4,169,185 | -0.76(-0.50%) |
Jan 16, 2024 | 156.42 | 156.42 | 153.42 | 153.61 | 5,389,900 | -2.95(-1.88%) |
Jan 12, 2024 | 158.45 | 159.22 | 156.53 | 156.55 | 3,513,524 | -0.93(-0.59%) |
Jan 11, 2024 | 159.65 | 159.68 | 157.12 | 157.48 | 3,443,777 | -1.95(-1.22%) |
Jan 10, 2024 | 158.36 | 159.69 | 157.59 | 159.43 | 2,426,151 | +1.27(+0.80%) |
Jan 09, 2024 | 157.26 | 158.48 | 156.54 | 158.17 | 2,669,104 | +0.02(+0.01%) |
Jan 08, 2024 | 156.81 | 158.22 | 155.73 | 158.15 | 2,497,196 | +1.19(+0.76%) |
Jan 05, 2024 | 154.69 | 157.69 | 154.52 | 156.96 | 2,565,720 | +1.71(+1.10%) |
Jan 04, 2024 | 155.31 | 156.56 | 154.68 | 155.25 | 3,208,968 | -0.54(-0.35%) |
Jan 03, 2024 | 155.53 | 157.52 | 154.45 | 155.79 | 3,293,684 | -0.79(-0.51%) |
Jan 02, 2024 | 155.20 | 158.74 | 154.57 | 156.58 | 4,412,438 | +1.10(+0.71%) |
Dec 29, 2023 | 155.34 | 156.44 | 154.40 | 155.49 | 2,211,106 | -0.08(-0.05%) |
Dec 28, 2023 | 154.17 | 156.01 | 154.17 | 155.56 | 2,280,161 | +0.46(+0.30%) |
Dec 27, 2023 | 156.27 | 156.68 | 154.54 | 155.10 | 3,150,676 | -1.18(-0.75%) |
Dec 26, 2023 | 155.31 | 156.78 | 155.31 | 156.28 | 2,410,711 | -0.22(-0.14%) |
Dec 22, 2023 | 156.25 | 157.82 | 156.07 | 156.50 | 2,358,642 | +1.08(+0.69%) |
Dec 21, 2023 | 155.85 | 156.17 | 153.52 | 155.42 | 3,820,580 | +0.20(+0.13%) |
Dec 20, 2023 | 155.13 | 158.76 | 154.76 | 155.22 | 5,572,027 | -4.61(-2.88%) |
Dec 19, 2023 | 160.21 | 160.40 | 158.38 | 159.83 | 3,955,772 | +0.05(+0.03%) |
Dec 18, 2023 | 161.57 | 162.00 | 159.60 | 159.78 | 3,927,060 | -1.36(-0.84%) |
Dec 15, 2023 | 159.58 | 161.99 | 158.28 | 161.13 | 8,840,330 | +0.57(+0.36%) |
Dec 14, 2023 | 157.20 | 161.66 | 157.02 | 160.56 | 6,473,399 | +5.05(+3.25%) |
Dec 13, 2023 | 153.12 | 155.65 | 152.31 | 155.51 | 4,080,852 | +1.86(+1.21%) |
Dec 12, 2023 | 154.22 | 155.37 | 153.20 | 153.65 | 3,073,946 | -0.41(-0.26%) |
Dec 11, 2023 | 153.92 | 154.64 | 153.12 | 154.05 | 3,783,825 | -0.52(-0.33%) |
Dec 08, 2023 | 154.34 | 155.93 | 154.23 | 154.57 | 2,877,826 | -0.20(-0.13%) |
Dec 07, 2023 | 154.14 | 155.86 | 153.78 | 154.76 | 3,277,121 | +1.20(+0.78%) |
Dec 06, 2023 | 153.30 | 154.33 | 152.74 | 153.57 | 3,029,373 | +1.12(+0.73%) |
Dec 05, 2023 | 153.28 | 153.81 | 151.86 | 152.45 | 2,513,123 | -1.74(-1.13%) |
Dec 04, 2023 | 152.00 | 154.50 | 151.59 | 154.19 | 2,748,317 | +1.00(+0.65%) |