Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 165.95 | 166.62 | 164.07 | 166.16 | 1,442,280 | -0.75(-0.45%) |
Feb 28, 2024 | 167.96 | 169.08 | 166.59 | 166.90 | 803,914 | -1.14(-0.68%) |
Feb 27, 2024 | 169.19 | 169.19 | 166.86 | 168.04 | 1,454,927 | -1.30(-0.77%) |
Feb 26, 2024 | 170.41 | 170.91 | 169.31 | 169.34 | 630,900 | -0.23(-0.14%) |
Feb 23, 2024 | 169.81 | 170.42 | 168.74 | 169.57 | 830,933 | -0.34(-0.20%) |
Feb 22, 2024 | 166.65 | 170.36 | 166.65 | 169.91 | 1,186,810 | +3.17(+1.90%) |
Feb 21, 2024 | 166.64 | 167.45 | 165.50 | 166.74 | 1,033,643 | +0.10(+0.06%) |
Feb 20, 2024 | 166.06 | 168.52 | 165.95 | 166.64 | 1,204,660 | -0.66(-0.39%) |
Feb 16, 2024 | 165.65 | 167.76 | 164.56 | 167.30 | 1,004,690 | +2.41(+1.46%) |
Feb 15, 2024 | 162.70 | 164.89 | 162.14 | 164.89 | 1,372,288 | +1.33(+0.81%) |
Feb 14, 2024 | 161.40 | 163.74 | 157.62 | 163.56 | 2,653,518 | +7.54(+4.84%) |
Feb 13, 2024 | 153.49 | 157.38 | 152.55 | 156.02 | 2,120,750 | +2.16(+1.41%) |
Feb 12, 2024 | 155.55 | 155.84 | 153.39 | 153.86 | 1,420,960 | -2.32(-1.49%) |
Feb 09, 2024 | 156.06 | 156.57 | 155.04 | 156.18 | 747,227 | +0.73(+0.47%) |
Feb 08, 2024 | 156.27 | 156.42 | 155.41 | 155.45 | 858,402 | -0.98(-0.62%) |
Feb 07, 2024 | 156.66 | 157.15 | 156.11 | 156.43 | 714,489 | +0.02(+0.01%) |
Feb 06, 2024 | 157.87 | 157.87 | 155.84 | 156.41 | 639,580 | -0.23(-0.15%) |
Feb 05, 2024 | 157.47 | 157.74 | 155.81 | 156.64 | 1,362,516 | -0.89(-0.56%) |
Feb 02, 2024 | 157.79 | 157.95 | 156.01 | 157.53 | 765,623 | -0.34(-0.21%) |
Feb 01, 2024 | 155.74 | 157.87 | 155.01 | 157.86 | 735,570 | +3.13(+2.02%) |
Jan 31, 2024 | 156.90 | 157.70 | 154.11 | 154.73 | 1,139,259 | -1.39(-0.89%) |
Jan 30, 2024 | 154.76 | 156.14 | 154.16 | 156.12 | 808,470 | +0.75(+0.48%) |
Jan 29, 2024 | 154.04 | 155.39 | 153.80 | 155.37 | 785,565 | +1.49(+0.96%) |
Jan 26, 2024 | 153.26 | 154.11 | 152.34 | 153.89 | 988,843 | +0.98(+0.64%) |
Jan 25, 2024 | 151.29 | 153.00 | 150.81 | 152.91 | 986,969 | +1.62(+1.07%) |
Jan 24, 2024 | 153.44 | 154.06 | 150.92 | 151.29 | 1,396,419 | -1.54(-1.01%) |
Jan 23, 2024 | 152.08 | 152.94 | 151.59 | 152.83 | 2,905,844 | +0.75(+0.49%) |
Jan 22, 2024 | 152.13 | 153.20 | 150.86 | 152.08 | 845,989 | +0.40(+0.26%) |
Jan 19, 2024 | 149.05 | 152.14 | 148.86 | 151.69 | 1,087,501 | +2.60(+1.74%) |
Jan 18, 2024 | 146.59 | 149.15 | 146.01 | 149.08 | 815,296 | +2.86(+1.96%) |
Jan 17, 2024 | 145.81 | 147.08 | 144.86 | 146.22 | 852,488 | -0.11(-0.08%) |
Jan 16, 2024 | 147.48 | 147.62 | 145.66 | 146.33 | 788,182 | -2.08(-1.40%) |
Jan 12, 2024 | 148.50 | 148.59 | 146.75 | 148.42 | 585,663 | +0.87(+0.59%) |
Jan 11, 2024 | 148.56 | 148.80 | 146.11 | 147.55 | 615,284 | -0.59(-0.40%) |
Jan 10, 2024 | 146.50 | 148.40 | 146.50 | 148.14 | 591,704 | +1.36(+0.92%) |
Jan 09, 2024 | 146.47 | 147.22 | 145.93 | 146.78 | 802,348 | +0.31(+0.21%) |
Jan 08, 2024 | 145.97 | 146.61 | 145.05 | 146.47 | 730,450 | +0.49(+0.33%) |
Jan 05, 2024 | 146.44 | 147.38 | 145.15 | 145.98 | 600,555 | -1.00(-0.68%) |
Jan 04, 2024 | 147.39 | 147.96 | 146.77 | 146.98 | 998,387 | +0.02(+0.01%) |
Jan 03, 2024 | 148.04 | 148.57 | 146.95 | 146.96 | 698,653 | -1.17(-0.79%) |
Jan 02, 2024 | 147.32 | 148.95 | 147.03 | 148.13 | 527,187 | -0.64(-0.43%) |
Dec 29, 2023 | 148.22 | 148.97 | 148.00 | 148.76 | 461,585 | +0.45(+0.30%) |
Dec 28, 2023 | 147.94 | 148.46 | 147.22 | 148.32 | 483,832 | +0.84(+0.57%) |
Dec 27, 2023 | 147.02 | 147.88 | 147.02 | 147.48 | 766,270 | -0.17(-0.11%) |
Dec 26, 2023 | 146.86 | 148.19 | 146.36 | 147.65 | 657,255 | +0.82(+0.56%) |
Dec 22, 2023 | 147.22 | 147.71 | 146.79 | 146.83 | 735,165 | +0.03(+0.02%) |
Dec 21, 2023 | 145.87 | 147.81 | 145.76 | 146.80 | 609,003 | +0.90(+0.61%) |
Dec 20, 2023 | 146.73 | 147.47 | 145.72 | 145.90 | 926,061 | -0.94(-0.64%) |
Dec 19, 2023 | 147.91 | 147.91 | 146.33 | 146.84 | 800,560 | -0.11(-0.07%) |
Dec 18, 2023 | 145.59 | 147.67 | 145.23 | 146.95 | 1,209,582 | +2.03(+1.40%) |
Dec 15, 2023 | 145.98 | 147.20 | 144.20 | 144.92 | 1,459,244 | -1.86(-1.27%) |
Dec 14, 2023 | 148.75 | 149.37 | 146.31 | 146.78 | 2,426,599 | -1.39(-0.94%) |
Dec 13, 2023 | 145.50 | 148.86 | 145.11 | 148.17 | 1,751,154 | +3.11(+2.14%) |
Dec 12, 2023 | 141.60 | 145.13 | 141.07 | 145.06 | 1,491,583 | +4.02(+2.85%) |
Dec 11, 2023 | 137.47 | 141.56 | 136.78 | 141.04 | 1,252,403 | +3.18(+2.31%) |
Dec 08, 2023 | 138.10 | 138.37 | 136.94 | 137.86 | 501,412 | -0.06(-0.04%) |
Dec 07, 2023 | 138.98 | 138.98 | 136.88 | 137.92 | 603,750 | -0.81(-0.58%) |
Dec 06, 2023 | 139.60 | 140.43 | 138.49 | 138.73 | 763,522 | -0.92(-0.66%) |
Dec 05, 2023 | 139.69 | 140.06 | 138.51 | 139.65 | 1,118,749 | +0.28(+0.20%) |
Dec 04, 2023 | 139.06 | 140.20 | 138.47 | 139.37 | 1,161,701 | +0.21(+0.15%) |