Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 147.31 | 147.34 | 146.07 | 146.68 | 2,531,063 | +0.54(+0.37%) |
Feb 28, 2024 | 148.97 | 148.97 | 145.59 | 146.14 | 2,018,804 | -2.76(-1.85%) |
Feb 27, 2024 | 145.25 | 149.09 | 145.21 | 148.90 | 2,135,656 | +3.13(+2.15%) |
Feb 26, 2024 | 145.62 | 146.87 | 144.91 | 145.77 | 2,429,232 | -0.11(-0.08%) |
Feb 23, 2024 | 145.15 | 146.47 | 144.68 | 145.88 | 3,261,671 | +1.12(+0.77%) |
Feb 22, 2024 | 144.43 | 146.37 | 143.40 | 144.76 | 1,780,981 | -0.67(-0.46%) |
Feb 21, 2024 | 146.28 | 146.50 | 145.03 | 145.43 | 2,315,788 | -0.86(-0.59%) |
Feb 20, 2024 | 144.62 | 146.47 | 144.30 | 146.29 | 3,175,682 | +2.92(+2.04%) |
Feb 16, 2024 | 141.72 | 145.46 | 141.41 | 143.37 | 2,642,911 | +1.22(+0.86%) |
Feb 15, 2024 | 140.79 | 144.15 | 140.36 | 142.15 | 1,628,735 | +2.27(+1.62%) |
Feb 14, 2024 | 140.55 | 140.87 | 138.40 | 139.88 | 1,465,962 | +0.07(+0.05%) |
Feb 13, 2024 | 141.95 | 141.95 | 138.22 | 139.81 | 1,482,349 | -3.02(-2.11%) |
Feb 12, 2024 | 139.50 | 143.14 | 139.00 | 142.83 | 1,726,320 | +3.33(+2.39%) |
Feb 09, 2024 | 140.24 | 140.73 | 139.17 | 139.50 | 2,491,652 | -1.40(-0.99%) |
Feb 08, 2024 | 139.99 | 142.82 | 139.47 | 140.90 | 1,819,955 | +1.07(+0.77%) |
Feb 07, 2024 | 140.32 | 141.33 | 139.48 | 139.83 | 2,677,183 | +2.07(+1.50%) |
Feb 06, 2024 | 136.72 | 138.71 | 135.74 | 137.76 | 1,215,263 | +0.60(+0.44%) |
Feb 05, 2024 | 137.80 | 139.36 | 135.63 | 137.16 | 1,943,404 | -1.55(-1.12%) |
Feb 02, 2024 | 135.00 | 138.97 | 133.93 | 138.71 | 2,452,534 | +3.08(+2.27%) |
Feb 01, 2024 | 131.31 | 136.09 | 130.86 | 135.63 | 1,656,820 | +5.01(+3.84%) |
Jan 31, 2024 | 131.80 | 132.70 | 130.61 | 130.62 | 1,502,958 | -0.68(-0.52%) |
Jan 30, 2024 | 133.50 | 133.50 | 130.81 | 131.30 | 2,535,460 | -2.49(-1.86%) |
Jan 29, 2024 | 136.47 | 137.13 | 132.90 | 133.79 | 4,050,159 | +1.06(+0.80%) |
Jan 26, 2024 | 131.89 | 133.91 | 131.80 | 132.73 | 1,770,980 | +0.50(+0.38%) |
Jan 25, 2024 | 131.83 | 132.44 | 129.51 | 132.23 | 2,619,911 | +2.07(+1.59%) |
Jan 24, 2024 | 131.54 | 131.54 | 129.53 | 130.16 | 2,326,987 | -1.24(-0.94%) |
Jan 23, 2024 | 132.01 | 132.64 | 130.42 | 131.40 | 1,767,726 | +0.38(+0.29%) |
Jan 22, 2024 | 130.73 | 131.86 | 128.77 | 131.02 | 1,804,002 | +0.54(+0.41%) |
Jan 19, 2024 | 132.52 | 132.52 | 129.22 | 130.48 | 2,656,958 | -2.03(-1.53%) |
Jan 18, 2024 | 135.00 | 135.00 | 131.01 | 132.51 | 3,397,058 | -2.89(-2.13%) |
Jan 17, 2024 | 135.06 | 135.88 | 134.04 | 135.40 | 1,986,565 | -0.56(-0.41%) |
Jan 16, 2024 | 135.30 | 136.02 | 133.97 | 135.96 | 2,341,838 | +0.20(+0.15%) |
Jan 12, 2024 | 135.72 | 136.38 | 134.19 | 135.76 | 1,417,424 | +0.54(+0.40%) |
Jan 11, 2024 | 137.62 | 137.62 | 135.12 | 135.22 | 2,420,552 | -2.40(-1.74%) |
Jan 10, 2024 | 137.87 | 139.10 | 137.07 | 137.62 | 1,759,372 | -0.42(-0.30%) |
Jan 09, 2024 | 136.00 | 138.23 | 135.37 | 138.04 | 2,810,555 | +0.47(+0.34%) |
Jan 08, 2024 | 135.59 | 138.06 | 135.00 | 137.57 | 1,578,684 | +1.28(+0.94%) |
Jan 05, 2024 | 135.90 | 137.79 | 135.25 | 136.29 | 1,649,318 | +0.11(+0.08%) |
Jan 04, 2024 | 137.00 | 137.75 | 135.85 | 136.18 | 2,104,939 | -0.54(-0.39%) |
Jan 03, 2024 | 141.58 | 141.83 | 136.62 | 136.72 | 2,382,335 | -5.82(-4.08%) |
Jan 02, 2024 | 142.23 | 145.09 | 142.13 | 142.54 | 2,660,871 | +0.49(+0.34%) |
Dec 29, 2023 | 142.24 | 142.90 | 141.01 | 142.05 | 1,252,041 | -0.24(-0.17%) |
Dec 28, 2023 | 141.50 | 142.88 | 141.21 | 142.29 | 1,367,786 | +0.45(+0.32%) |
Dec 27, 2023 | 140.10 | 142.71 | 140.08 | 141.84 | 1,766,725 | +1.83(+1.31%) |
Dec 26, 2023 | 137.29 | 140.56 | 137.10 | 140.01 | 1,631,376 | +3.45(+2.53%) |
Dec 22, 2023 | 135.69 | 137.13 | 135.34 | 136.56 | 1,937,432 | +2.23(+1.66%) |
Dec 21, 2023 | 135.58 | 136.11 | 132.83 | 134.33 | 2,029,530 | -0.08(-0.06%) |
Dec 20, 2023 | 132.52 | 135.72 | 131.80 | 134.41 | 3,822,859 | +0.81(+0.61%) |
Dec 19, 2023 | 131.23 | 133.84 | 130.93 | 133.60 | 2,405,415 | +3.20(+2.45%) |
Dec 18, 2023 | 131.35 | 131.35 | 130.13 | 130.40 | 2,188,814 | -0.41(-0.31%) |
Dec 15, 2023 | 129.84 | 131.68 | 128.92 | 130.81 | 5,612,471 | +0.97(+0.75%) |
Dec 14, 2023 | 131.56 | 132.76 | 129.00 | 129.84 | 1,986,451 | -0.64(-0.49%) |
Dec 13, 2023 | 127.32 | 130.62 | 126.20 | 130.48 | 1,218,600 | +3.53(+2.78%) |
Dec 12, 2023 | 126.58 | 127.18 | 125.56 | 126.95 | 1,777,592 | +0.28(+0.22%) |
Dec 11, 2023 | 126.24 | 127.31 | 125.60 | 126.67 | 2,720,568 | +2.26(+1.82%) |
Dec 08, 2023 | 126.28 | 127.26 | 124.35 | 124.41 | 1,580,432 | -2.33(-1.84%) |
Dec 07, 2023 | 127.17 | 127.90 | 124.11 | 126.74 | 1,889,356 | +0.71(+0.56%) |
Dec 06, 2023 | 128.86 | 128.86 | 125.41 | 126.03 | 2,195,538 | -1.73(-1.35%) |
Dec 05, 2023 | 128.02 | 129.45 | 127.27 | 127.76 | 1,640,708 | -0.46(-0.36%) |
Dec 04, 2023 | 125.43 | 128.52 | 125.23 | 128.22 | 2,441,166 | +2.07(+1.64%) |