Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 148.59 | 149.97 | 147.47 | 149.27 | 4,807,468 | +1.32(+0.89%) |
Feb 28, 2024 | 150.79 | 151.97 | 146.01 | 147.95 | 5,774,308 | -2.70(-1.79%) |
Feb 27, 2024 | 150.44 | 151.08 | 149.67 | 150.65 | 1,858,953 | -0.31(-0.21%) |
Feb 26, 2024 | 149.93 | 151.72 | 149.65 | 150.96 | 2,487,665 | +0.20(+0.13%) |
Feb 23, 2024 | 150.19 | 151.56 | 149.60 | 150.76 | 2,178,724 | +0.65(+0.43%) |
Feb 22, 2024 | 148.95 | 150.44 | 148.57 | 150.11 | 1,868,929 | +2.47(+1.67%) |
Feb 21, 2024 | 147.63 | 147.88 | 146.34 | 147.64 | 2,162,549 | -0.29(-0.20%) |
Feb 20, 2024 | 147.95 | 149.16 | 147.59 | 147.93 | 2,542,032 | -0.11(-0.07%) |
Feb 16, 2024 | 148.32 | 148.65 | 147.31 | 148.04 | 2,207,483 | +0.03(+0.02%) |
Feb 15, 2024 | 145.73 | 148.07 | 145.44 | 148.01 | 2,216,246 | +3.03(+2.09%) |
Feb 14, 2024 | 144.16 | 145.21 | 142.98 | 144.98 | 2,234,216 | +1.40(+0.98%) |
Feb 13, 2024 | 143.70 | 144.35 | 142.47 | 143.58 | 2,116,018 | -0.65(-0.45%) |
Feb 12, 2024 | 144.31 | 144.86 | 143.70 | 144.23 | 1,689,618 | +0.00(+0.00%) |
Feb 09, 2024 | 143.38 | 144.34 | 142.74 | 144.23 | 2,145,015 | +0.68(+0.47%) |
Feb 08, 2024 | 142.25 | 143.66 | 142.14 | 143.55 | 2,283,660 | +0.84(+0.59%) |
Feb 07, 2024 | 141.11 | 143.77 | 140.26 | 142.71 | 2,906,428 | +1.62(+1.15%) |
Feb 06, 2024 | 141.62 | 141.89 | 137.13 | 141.09 | 5,105,371 | -3.06(-2.12%) |
Feb 05, 2024 | 144.46 | 145.28 | 143.60 | 144.15 | 3,296,064 | -0.75(-0.52%) |
Feb 02, 2024 | 144.27 | 145.87 | 143.49 | 144.90 | 2,565,294 | +0.96(+0.67%) |
Feb 01, 2024 | 142.17 | 143.98 | 141.83 | 143.94 | 2,337,213 | +2.07(+1.46%) |
Jan 31, 2024 | 144.41 | 144.82 | 141.85 | 141.87 | 3,091,545 | -2.18(-1.51%) |
Jan 30, 2024 | 143.35 | 144.20 | 142.62 | 144.05 | 2,301,692 | +1.14(+0.80%) |
Jan 29, 2024 | 140.69 | 143.12 | 140.68 | 142.91 | 2,080,229 | +1.57(+1.11%) |
Jan 26, 2024 | 140.56 | 141.75 | 140.17 | 141.34 | 1,972,697 | +0.68(+0.48%) |
Jan 25, 2024 | 140.89 | 141.09 | 139.79 | 140.66 | 2,130,788 | +0.66(+0.47%) |
Jan 24, 2024 | 141.06 | 141.69 | 139.74 | 140.00 | 2,455,218 | -0.60(-0.43%) |
Jan 23, 2024 | 140.78 | 141.01 | 140.21 | 140.60 | 2,245,000 | +0.08(+0.06%) |
Jan 22, 2024 | 139.52 | 140.64 | 139.53 | 140.52 | 2,082,085 | +1.50(+1.08%) |
Jan 19, 2024 | 138.21 | 139.35 | 137.65 | 139.02 | 3,053,996 | +1.21(+0.88%) |
Jan 18, 2024 | 138.00 | 138.71 | 136.93 | 137.81 | 2,882,822 | +0.37(+0.27%) |
Jan 17, 2024 | 137.00 | 137.99 | 136.48 | 137.44 | 3,139,532 | +0.44(+0.32%) |
Jan 16, 2024 | 136.30 | 137.25 | 135.97 | 137.00 | 2,702,906 | +0.08(+0.06%) |
Jan 12, 2024 | 136.99 | 137.15 | 136.25 | 136.92 | 1,963,174 | +0.53(+0.39%) |
Jan 11, 2024 | 136.50 | 136.50 | 135.13 | 136.39 | 2,105,226 | +0.99(+0.73%) |
Jan 10, 2024 | 136.00 | 136.48 | 134.94 | 135.40 | 2,008,934 | +0.30(+0.22%) |
Jan 09, 2024 | 134.34 | 135.28 | 134.34 | 135.10 | 2,322,752 | -0.13(-0.10%) |
Jan 08, 2024 | 134.30 | 135.27 | 133.66 | 135.23 | 2,452,987 | +2.66(+2.01%) |
Jan 05, 2024 | 133.21 | 133.70 | 132.15 | 132.57 | 2,564,880 | -0.43(-0.32%) |
Jan 04, 2024 | 132.16 | 133.28 | 131.95 | 133.00 | 2,839,157 | +1.25(+0.95%) |
Jan 03, 2024 | 133.01 | 133.01 | 131.41 | 131.75 | 3,710,743 | -1.33(-1.00%) |
Jan 02, 2024 | 132.33 | 133.67 | 131.94 | 133.08 | 3,227,822 | +0.24(+0.18%) |
Dec 29, 2023 | 133.41 | 133.81 | 132.22 | 132.84 | 2,021,783 | -0.54(-0.40%) |
Dec 28, 2023 | 132.65 | 133.84 | 132.65 | 133.38 | 1,636,069 | +0.37(+0.28%) |
Dec 27, 2023 | 132.47 | 133.25 | 132.47 | 133.01 | 1,762,876 | +0.42(+0.32%) |
Dec 26, 2023 | 133.43 | 133.58 | 132.36 | 132.59 | 2,149,511 | -1.02(-0.76%) |
Dec 22, 2023 | 134.00 | 134.19 | 133.12 | 133.61 | 2,360,064 | +0.40(+0.30%) |
Dec 21, 2023 | 133.14 | 134.11 | 132.75 | 133.21 | 2,036,994 | +0.47(+0.35%) |
Dec 20, 2023 | 133.46 | 134.80 | 132.68 | 132.74 | 2,780,573 | -1.44(-1.07%) |
Dec 19, 2023 | 134.08 | 134.77 | 133.56 | 134.18 | 4,221,796 | -0.31(-0.23%) |
Dec 18, 2023 | 133.60 | 135.28 | 132.59 | 134.49 | 4,164,973 | +1.48(+1.11%) |
Dec 15, 2023 | 133.65 | 134.33 | 132.35 | 133.01 | 7,230,152 | -2.00(-1.48%) |
Dec 14, 2023 | 135.29 | 136.49 | 134.27 | 135.01 | 5,353,099 | -0.21(-0.16%) |
Dec 13, 2023 | 134.15 | 135.36 | 133.38 | 135.22 | 3,265,515 | +0.73(+0.54%) |
Dec 12, 2023 | 134.01 | 134.68 | 133.57 | 134.49 | 3,075,966 | +0.57(+0.43%) |
Dec 11, 2023 | 133.00 | 134.66 | 132.45 | 133.92 | 3,122,093 | +1.56(+1.18%) |
Dec 08, 2023 | 131.50 | 132.58 | 131.46 | 132.36 | 2,364,472 | +0.94(+0.72%) |
Dec 07, 2023 | 131.50 | 131.55 | 130.27 | 131.42 | 2,634,384 | +0.33(+0.25%) |
Dec 06, 2023 | 131.00 | 131.72 | 130.09 | 131.09 | 2,613,471 | +0.64(+0.49%) |
Dec 05, 2023 | 130.76 | 130.99 | 129.60 | 130.45 | 2,291,860 | +0.10(+0.08%) |
Dec 04, 2023 | 130.11 | 131.46 | 129.83 | 130.35 | 2,466,572 | -0.26(-0.20%) |