Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 166.23 | 166.91 | 164.35 | 166.44 | 1,439,813 | -0.75(-0.45%) |
Feb 28, 2024 | 168.25 | 169.37 | 166.88 | 167.19 | 802,539 | -1.14(-0.68%) |
Feb 27, 2024 | 169.48 | 169.48 | 167.15 | 168.33 | 1,452,439 | -1.30(-0.77%) |
Feb 26, 2024 | 170.70 | 171.20 | 169.60 | 169.63 | 629,821 | -0.23(-0.14%) |
Feb 23, 2024 | 170.10 | 170.72 | 169.03 | 169.87 | 829,512 | -0.34(-0.20%) |
Feb 22, 2024 | 166.94 | 170.65 | 166.94 | 170.20 | 1,184,780 | +3.18(+1.90%) |
Feb 21, 2024 | 166.93 | 167.74 | 165.78 | 167.03 | 1,031,875 | +0.10(+0.06%) |
Feb 20, 2024 | 166.34 | 168.81 | 166.23 | 166.93 | 1,202,600 | -0.66(-0.39%) |
Feb 16, 2024 | 165.93 | 168.05 | 164.84 | 167.59 | 1,002,972 | +2.42(+1.46%) |
Feb 15, 2024 | 162.98 | 165.17 | 162.42 | 165.17 | 1,369,940 | +1.33(+0.81%) |
Feb 14, 2024 | 161.68 | 164.02 | 157.90 | 163.84 | 2,648,979 | +7.56(+4.84%) |
Feb 13, 2024 | 153.75 | 157.65 | 152.81 | 156.29 | 2,117,123 | +2.17(+1.41%) |
Feb 12, 2024 | 155.82 | 156.11 | 153.65 | 154.12 | 1,418,529 | -2.33(-1.49%) |
Feb 09, 2024 | 156.33 | 156.84 | 155.31 | 156.45 | 745,949 | +0.73(+0.47%) |
Feb 08, 2024 | 156.54 | 156.69 | 155.68 | 155.72 | 856,934 | -0.98(-0.62%) |
Feb 07, 2024 | 156.93 | 157.41 | 156.38 | 156.70 | 713,267 | +0.02(+0.01%) |
Feb 06, 2024 | 158.14 | 158.14 | 156.11 | 156.68 | 638,485 | -0.23(-0.15%) |
Feb 05, 2024 | 157.74 | 158.01 | 156.08 | 156.91 | 1,360,185 | -0.89(-0.56%) |
Feb 02, 2024 | 158.06 | 158.22 | 156.28 | 157.79 | 764,313 | -0.34(-0.21%) |
Feb 01, 2024 | 156.01 | 158.14 | 155.28 | 158.13 | 734,312 | +3.13(+2.02%) |
Jan 31, 2024 | 157.17 | 157.97 | 154.37 | 155.00 | 1,137,310 | -1.39(-0.89%) |
Jan 30, 2024 | 155.03 | 156.41 | 154.43 | 156.39 | 807,087 | +0.75(+0.48%) |
Jan 29, 2024 | 154.30 | 155.66 | 154.06 | 155.64 | 784,221 | +1.49(+0.97%) |
Jan 26, 2024 | 153.52 | 154.37 | 152.60 | 154.15 | 987,151 | +0.98(+0.64%) |
Jan 25, 2024 | 151.54 | 153.27 | 151.07 | 153.17 | 985,281 | +1.63(+1.07%) |
Jan 24, 2024 | 153.70 | 154.32 | 151.18 | 151.54 | 1,394,031 | -1.55(-1.01%) |
Jan 23, 2024 | 152.34 | 153.20 | 151.85 | 153.09 | 2,900,873 | +0.75(+0.49%) |
Jan 22, 2024 | 152.39 | 153.46 | 151.12 | 152.34 | 844,542 | +0.40(+0.26%) |
Jan 19, 2024 | 149.31 | 152.40 | 149.12 | 151.94 | 1,085,640 | +2.61(+1.75%) |
Jan 18, 2024 | 146.84 | 149.41 | 146.26 | 149.34 | 813,902 | +2.87(+1.96%) |
Jan 17, 2024 | 146.06 | 147.33 | 145.11 | 146.47 | 851,030 | -0.11(-0.08%) |
Jan 16, 2024 | 147.73 | 147.87 | 145.91 | 146.58 | 786,833 | -2.09(-1.40%) |
Jan 12, 2024 | 148.75 | 148.85 | 147.00 | 148.67 | 584,661 | +0.87(+0.59%) |
Jan 11, 2024 | 148.81 | 149.06 | 146.36 | 147.80 | 614,232 | -0.59(-0.40%) |
Jan 10, 2024 | 146.75 | 148.65 | 146.75 | 148.39 | 590,692 | +1.36(+0.92%) |
Jan 09, 2024 | 146.72 | 147.47 | 146.18 | 147.03 | 800,976 | +0.31(+0.21%) |
Jan 08, 2024 | 146.22 | 146.86 | 145.30 | 146.72 | 729,201 | +0.49(+0.33%) |
Jan 05, 2024 | 146.69 | 147.63 | 145.40 | 146.23 | 599,528 | -1.00(-0.68%) |
Jan 04, 2024 | 147.64 | 148.22 | 147.02 | 147.23 | 996,679 | +0.02(+0.01%) |
Jan 03, 2024 | 148.29 | 148.82 | 147.20 | 147.21 | 697,458 | -1.17(-0.79%) |
Jan 02, 2024 | 147.57 | 149.21 | 147.28 | 148.38 | 526,285 | -0.64(-0.43%) |
Dec 29, 2023 | 148.47 | 149.23 | 148.25 | 149.02 | 460,795 | +0.45(+0.30%) |
Dec 28, 2023 | 148.19 | 148.72 | 147.47 | 148.57 | 483,005 | +0.84(+0.57%) |
Dec 27, 2023 | 147.27 | 148.13 | 147.27 | 147.73 | 764,960 | -0.17(-0.11%) |
Dec 26, 2023 | 147.11 | 148.44 | 146.61 | 147.90 | 656,131 | +0.82(+0.56%) |
Dec 22, 2023 | 147.47 | 147.96 | 147.04 | 147.08 | 733,907 | +0.03(+0.02%) |
Dec 21, 2023 | 146.12 | 148.06 | 146.01 | 147.05 | 607,961 | +0.90(+0.62%) |
Dec 20, 2023 | 146.98 | 147.72 | 145.97 | 146.15 | 924,477 | -0.94(-0.64%) |
Dec 19, 2023 | 148.16 | 148.16 | 146.58 | 147.09 | 799,191 | -0.11(-0.07%) |
Dec 18, 2023 | 145.84 | 147.92 | 145.48 | 147.20 | 1,207,513 | +2.04(+1.40%) |
Dec 15, 2023 | 146.23 | 147.45 | 144.45 | 145.17 | 1,456,748 | -1.87(-1.27%) |
Dec 14, 2023 | 149.01 | 149.63 | 146.56 | 147.03 | 2,422,448 | -1.39(-0.94%) |
Dec 13, 2023 | 145.75 | 149.12 | 145.36 | 148.42 | 1,748,159 | +3.11(+2.14%) |
Dec 12, 2023 | 141.84 | 145.38 | 141.31 | 145.31 | 1,489,031 | +4.02(+2.85%) |
Dec 11, 2023 | 137.71 | 141.80 | 137.02 | 141.28 | 1,250,261 | +3.18(+2.31%) |
Dec 08, 2023 | 138.34 | 138.60 | 137.18 | 138.10 | 500,554 | -0.06(-0.04%) |
Dec 07, 2023 | 139.22 | 139.22 | 137.11 | 138.16 | 602,717 | -0.81(-0.58%) |
Dec 06, 2023 | 139.84 | 140.67 | 138.73 | 138.97 | 762,216 | -0.92(-0.66%) |
Dec 05, 2023 | 139.93 | 140.30 | 138.75 | 139.88 | 1,116,835 | +0.28(+0.20%) |
Dec 04, 2023 | 139.30 | 140.44 | 138.71 | 139.60 | 1,159,714 | +0.21(+0.15%) |