Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 166.58 | 169.20 | 165.71 | 168.43 | 4,611,575 | +2.06(+1.24%) |
Feb 28, 2024 | 169.93 | 170.76 | 165.58 | 166.37 | 2,617,337 | -3.95(-2.32%) |
Feb 27, 2024 | 172.10 | 173.34 | 170.10 | 170.32 | 2,092,396 | -1.30(-0.76%) |
Feb 26, 2024 | 168.83 | 174.46 | 168.23 | 171.62 | 2,748,989 | +2.89(+1.71%) |
Feb 23, 2024 | 166.24 | 169.66 | 165.41 | 168.74 | 1,938,411 | +1.78(+1.07%) |
Feb 22, 2024 | 164.34 | 167.19 | 162.89 | 166.96 | 2,573,467 | +1.69(+1.02%) |
Feb 21, 2024 | 163.84 | 165.58 | 163.12 | 165.26 | 2,556,127 | +1.75(+1.07%) |
Feb 20, 2024 | 167.86 | 168.01 | 162.85 | 163.51 | 2,908,206 | -4.87(-2.89%) |
Feb 16, 2024 | 169.82 | 170.53 | 168.29 | 168.38 | 1,983,287 | -1.29(-0.76%) |
Feb 15, 2024 | 167.49 | 170.85 | 167.21 | 169.67 | 2,114,088 | +1.42(+0.84%) |
Feb 14, 2024 | 169.54 | 170.04 | 165.53 | 168.26 | 2,534,130 | +0.00(+0.00%) |
Feb 13, 2024 | 166.89 | 169.27 | 165.25 | 168.26 | 2,389,782 | +0.98(+0.59%) |
Feb 12, 2024 | 168.93 | 170.06 | 167.08 | 167.28 | 2,798,978 | -1.07(-0.64%) |
Feb 09, 2024 | 168.19 | 169.06 | 167.12 | 168.35 | 2,206,998 | +0.29(+0.17%) |
Feb 08, 2024 | 167.97 | 169.75 | 167.04 | 168.06 | 1,854,854 | +0.09(+0.05%) |
Feb 07, 2024 | 165.74 | 168.30 | 165.51 | 167.97 | 1,971,261 | +2.92(+1.77%) |
Feb 06, 2024 | 169.76 | 171.67 | 164.85 | 165.05 | 2,809,817 | -4.44(-2.62%) |
Feb 05, 2024 | 163.93 | 169.93 | 162.80 | 169.49 | 3,463,166 | +4.75(+2.88%) |
Feb 02, 2024 | 166.23 | 166.82 | 162.72 | 164.74 | 2,323,310 | -1.19(-0.72%) |
Feb 01, 2024 | 164.85 | 167.61 | 161.94 | 165.93 | 3,234,244 | +1.91(+1.17%) |
Jan 31, 2024 | 168.37 | 169.78 | 162.06 | 164.02 | 4,299,935 | -4.25(-2.53%) |
Jan 30, 2024 | 160.70 | 168.55 | 157.06 | 168.27 | 5,914,676 | +9.66(+6.09%) |
Jan 29, 2024 | 159.02 | 159.40 | 156.99 | 158.61 | 3,161,893 | -0.38(-0.24%) |
Jan 26, 2024 | 155.69 | 159.29 | 154.80 | 158.99 | 3,279,978 | +3.22(+2.07%) |
Jan 25, 2024 | 155.00 | 156.46 | 153.41 | 155.77 | 2,940,283 | +2.15(+1.40%) |
Jan 24, 2024 | 153.49 | 154.05 | 152.53 | 153.62 | 1,868,170 | +1.12(+0.73%) |
Jan 23, 2024 | 152.29 | 153.43 | 151.00 | 152.50 | 2,630,759 | -0.47(-0.30%) |
Jan 22, 2024 | 151.72 | 153.04 | 150.16 | 152.96 | 2,686,961 | +1.45(+0.95%) |
Jan 19, 2024 | 150.86 | 151.62 | 150.28 | 151.52 | 2,516,796 | +1.17(+0.78%) |
Jan 18, 2024 | 150.10 | 150.89 | 147.47 | 150.35 | 2,748,350 | -0.20(-0.13%) |
Jan 17, 2024 | 150.98 | 153.29 | 149.98 | 150.55 | 2,716,979 | -2.10(-1.38%) |
Jan 16, 2024 | 156.90 | 158.49 | 152.53 | 152.65 | 3,298,486 | -3.31(-2.12%) |
Jan 12, 2024 | 156.14 | 157.39 | 155.00 | 155.96 | 2,497,505 | +2.05(+1.33%) |
Jan 11, 2024 | 151.95 | 154.51 | 151.95 | 153.91 | 2,575,510 | +2.53(+1.67%) |
Jan 10, 2024 | 153.23 | 154.41 | 150.49 | 151.38 | 2,349,591 | -1.46(-0.95%) |
Jan 09, 2024 | 154.49 | 154.63 | 152.42 | 152.84 | 2,794,567 | -1.93(-1.25%) |
Jan 08, 2024 | 148.57 | 154.85 | 147.04 | 154.77 | 3,137,985 | +3.72(+2.47%) |
Jan 05, 2024 | 153.27 | 154.49 | 150.11 | 151.04 | 3,406,427 | -0.89(-0.59%) |
Jan 04, 2024 | 158.30 | 160.76 | 151.87 | 151.93 | 4,538,879 | -4.45(-2.84%) |
Jan 03, 2024 | 151.04 | 158.46 | 150.92 | 156.38 | 4,717,613 | +5.48(+3.63%) |
Jan 02, 2024 | 147.61 | 150.95 | 147.61 | 150.90 | 3,218,165 | +3.96(+2.70%) |
Dec 29, 2023 | 146.50 | 148.29 | 146.19 | 146.94 | 2,531,312 | +1.47(+1.01%) |
Dec 28, 2023 | 147.59 | 148.07 | 145.47 | 145.48 | 2,395,271 | -2.97(-2.00%) |
Dec 27, 2023 | 150.03 | 150.47 | 148.12 | 148.45 | 1,729,043 | -2.18(-1.45%) |
Dec 26, 2023 | 150.37 | 151.68 | 149.23 | 150.63 | 1,540,165 | +1.20(+0.80%) |
Dec 22, 2023 | 152.38 | 152.71 | 149.34 | 149.43 | 2,141,888 | -1.77(-1.17%) |
Dec 21, 2023 | 152.18 | 153.63 | 149.94 | 151.20 | 2,084,967 | -0.96(-0.63%) |
Dec 20, 2023 | 152.85 | 154.79 | 151.95 | 152.16 | 3,120,772 | -0.14(-0.09%) |
Dec 19, 2023 | 150.42 | 152.37 | 149.53 | 152.30 | 2,805,809 | +1.94(+1.29%) |
Dec 18, 2023 | 149.49 | 151.60 | 148.95 | 150.36 | 3,339,058 | +3.40(+2.31%) |
Dec 15, 2023 | 144.32 | 148.07 | 143.13 | 146.96 | 12,480,682 | -2.49(-1.66%) |
Dec 14, 2023 | 147.63 | 149.45 | 145.91 | 149.45 | 3,593,663 | +4.19(+2.88%) |
Dec 13, 2023 | 141.84 | 145.40 | 141.21 | 145.26 | 3,490,140 | +3.26(+2.29%) |
Dec 12, 2023 | 141.17 | 142.59 | 140.10 | 142.00 | 2,958,479 | -0.47(-0.33%) |
Dec 11, 2023 | 141.14 | 143.36 | 140.91 | 142.47 | 3,046,887 | +0.82(+0.58%) |
Dec 08, 2023 | 141.25 | 142.77 | 140.71 | 141.65 | 3,121,993 | +1.43(+1.02%) |
Dec 07, 2023 | 142.24 | 143.61 | 139.63 | 140.23 | 3,641,374 | -1.59(-1.12%) |
Dec 06, 2023 | 146.35 | 146.35 | 141.72 | 141.81 | 4,078,659 | -5.69(-3.85%) |
Dec 05, 2023 | 149.99 | 151.56 | 147.20 | 147.50 | 2,787,866 | -2.45(-1.63%) |
Dec 04, 2023 | 148.57 | 150.53 | 147.05 | 149.94 | 3,104,759 | -0.03(-0.02%) |