Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 151.85 | 157.23 | 149.85 | 153.89 | 4,077,245 | +4.64(+3.11%) |
Feb 28, 2024 | 153.95 | 158.12 | 146.45 | 149.25 | 8,487,758 | +4.26(+2.94%) |
Feb 27, 2024 | 147.00 | 147.56 | 144.28 | 144.99 | 3,653,301 | +0.41(+0.28%) |
Feb 26, 2024 | 143.16 | 146.00 | 141.76 | 144.58 | 2,612,923 | +1.69(+1.18%) |
Feb 23, 2024 | 144.12 | 144.93 | 141.70 | 142.89 | 1,879,394 | -1.84(-1.27%) |
Feb 22, 2024 | 150.10 | 150.36 | 144.66 | 144.73 | 2,131,098 | -5.30(-3.53%) |
Feb 21, 2024 | 149.41 | 150.65 | 147.42 | 150.03 | 1,201,381 | -3.22(-2.10%) |
Feb 20, 2024 | 154.89 | 155.95 | 152.35 | 153.25 | 1,604,878 | -3.72(-2.37%) |
Feb 16, 2024 | 157.64 | 159.44 | 155.03 | 156.97 | 1,155,514 | -2.81(-1.76%) |
Feb 15, 2024 | 160.00 | 163.43 | 157.75 | 159.78 | 1,952,563 | +1.54(+0.97%) |
Feb 14, 2024 | 156.46 | 158.59 | 153.70 | 158.24 | 1,739,244 | +5.90(+3.87%) |
Feb 13, 2024 | 150.00 | 155.41 | 149.79 | 152.34 | 2,508,800 | -4.88(-3.10%) |
Feb 12, 2024 | 152.40 | 159.28 | 151.13 | 157.22 | 2,843,925 | +5.72(+3.78%) |
Feb 09, 2024 | 144.50 | 153.01 | 144.00 | 151.50 | 2,749,313 | +8.33(+5.82%) |
Feb 08, 2024 | 146.12 | 146.13 | 142.00 | 143.17 | 1,495,084 | -2.29(-1.57%) |
Feb 07, 2024 | 148.40 | 150.27 | 142.56 | 145.46 | 2,268,460 | +4.35(+3.08%) |
Feb 06, 2024 | 139.95 | 142.44 | 138.41 | 141.11 | 2,021,640 | +1.31(+0.94%) |
Feb 05, 2024 | 138.85 | 140.77 | 135.88 | 139.80 | 2,217,118 | -2.02(-1.42%) |
Feb 02, 2024 | 143.98 | 144.02 | 138.83 | 141.82 | 2,620,115 | -6.07(-4.10%) |
Feb 01, 2024 | 149.78 | 154.31 | 146.81 | 147.89 | 2,311,215 | +1.59(+1.09%) |
Jan 31, 2024 | 149.00 | 154.91 | 146.05 | 146.30 | 2,417,432 | -2.73(-1.83%) |
Jan 30, 2024 | 148.40 | 150.75 | 146.49 | 149.03 | 1,353,479 | -0.27(-0.18%) |
Jan 29, 2024 | 146.99 | 149.33 | 144.33 | 149.30 | 1,652,001 | +1.47(+0.99%) |
Jan 26, 2024 | 149.06 | 150.65 | 147.42 | 147.83 | 1,148,632 | -1.40(-0.94%) |
Jan 25, 2024 | 150.19 | 151.28 | 145.91 | 149.23 | 1,520,760 | +0.36(+0.24%) |
Jan 24, 2024 | 153.54 | 154.13 | 148.25 | 148.87 | 1,597,933 | -2.59(-1.71%) |
Jan 23, 2024 | 153.88 | 157.67 | 149.80 | 151.46 | 1,776,039 | +1.55(+1.03%) |
Jan 22, 2024 | 148.49 | 159.23 | 147.94 | 149.91 | 2,747,447 | +3.99(+2.73%) |
Jan 19, 2024 | 147.69 | 147.77 | 140.07 | 145.92 | 3,164,490 | -1.53(-1.04%) |
Jan 18, 2024 | 148.73 | 148.94 | 145.71 | 147.45 | 1,699,615 | +0.19(+0.13%) |
Jan 17, 2024 | 145.95 | 147.46 | 143.76 | 147.26 | 1,988,118 | -1.84(-1.23%) |
Jan 16, 2024 | 159.56 | 159.56 | 148.90 | 149.10 | 3,033,371 | -11.34(-7.07%) |
Jan 12, 2024 | 160.52 | 162.84 | 157.55 | 160.44 | 1,290,200 | +0.15(+0.09%) |
Jan 11, 2024 | 162.49 | 163.64 | 158.38 | 160.29 | 1,534,860 | -2.04(-1.26%) |
Jan 10, 2024 | 166.69 | 166.76 | 159.71 | 162.33 | 1,902,591 | -4.58(-2.74%) |
Jan 09, 2024 | 164.79 | 167.71 | 163.40 | 166.91 | 1,223,472 | +0.78(+0.47%) |
Jan 08, 2024 | 164.72 | 167.05 | 161.55 | 166.13 | 1,543,837 | -0.74(-0.44%) |
Jan 05, 2024 | 165.08 | 170.50 | 164.50 | 166.87 | 1,106,060 | +0.56(+0.34%) |
Jan 04, 2024 | 166.43 | 168.27 | 164.32 | 166.31 | 1,265,501 | -1.11(-0.66%) |
Jan 03, 2024 | 169.00 | 170.42 | 164.12 | 167.42 | 1,953,732 | -4.74(-2.75%) |
Jan 02, 2024 | 170.98 | 177.89 | 169.35 | 172.16 | 1,765,069 | -0.12(-0.07%) |
Dec 29, 2023 | 173.45 | 173.95 | 171.10 | 172.28 | 1,079,220 | -0.94(-0.54%) |
Dec 28, 2023 | 172.53 | 176.08 | 171.23 | 173.22 | 1,107,123 | +0.78(+0.45%) |
Dec 27, 2023 | 173.20 | 174.89 | 170.94 | 172.44 | 1,071,385 | +0.50(+0.29%) |
Dec 26, 2023 | 170.81 | 173.75 | 170.55 | 171.94 | 984,447 | +1.55(+0.91%) |
Dec 22, 2023 | 171.23 | 172.06 | 169.16 | 170.39 | 1,314,664 | +0.35(+0.21%) |
Dec 21, 2023 | 167.54 | 171.95 | 165.29 | 170.04 | 2,102,339 | +5.44(+3.30%) |
Dec 20, 2023 | 172.00 | 172.14 | 162.69 | 164.60 | 2,944,515 | -8.06(-4.67%) |
Dec 19, 2023 | 167.91 | 177.51 | 167.00 | 172.66 | 3,836,939 | +6.72(+4.05%) |
Dec 18, 2023 | 166.50 | 169.36 | 162.95 | 165.94 | 2,582,490 | -2.73(-1.62%) |
Dec 15, 2023 | 164.45 | 169.21 | 160.10 | 168.67 | 6,053,976 | +10.42(+6.58%) |
Dec 14, 2023 | 151.69 | 164.16 | 151.32 | 158.25 | 5,555,268 | +11.69(+7.98%) |
Dec 13, 2023 | 138.27 | 146.77 | 137.17 | 146.56 | 3,200,196 | +6.66(+4.76%) |
Dec 12, 2023 | 145.74 | 146.38 | 137.54 | 139.90 | 3,488,184 | -6.21(-4.25%) |
Dec 11, 2023 | 145.31 | 149.19 | 144.27 | 146.11 | 1,892,554 | +0.73(+0.50%) |
Dec 08, 2023 | 150.99 | 153.24 | 142.59 | 145.38 | 4,314,180 | +1.20(+0.83%) |
Dec 07, 2023 | 145.37 | 146.37 | 142.48 | 144.18 | 2,366,876 | -1.11(-0.76%) |
Dec 06, 2023 | 156.75 | 156.82 | 144.98 | 145.29 | 3,280,087 | -10.10(-6.50%) |
Dec 05, 2023 | 158.41 | 160.45 | 155.08 | 155.39 | 1,608,220 | -4.15(-2.60%) |
Dec 04, 2023 | 161.15 | 165.71 | 159.46 | 159.54 | 1,933,104 | -0.75(-0.47%) |