Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 147.44 | 149.68 | 147.44 | 147.77 | 2,928,996 | +1.19(+0.81%) |
Feb 28, 2024 | 145.25 | 147.59 | 145.08 | 146.58 | 1,589,874 | -0.47(-0.32%) |
Feb 27, 2024 | 144.63 | 147.99 | 143.42 | 147.05 | 1,849,730 | +3.45(+2.41%) |
Feb 26, 2024 | 147.53 | 149.33 | 143.03 | 143.59 | 1,675,086 | -4.92(-3.31%) |
Feb 23, 2024 | 147.95 | 150.23 | 146.79 | 148.51 | 2,256,879 | +1.31(+0.89%) |
Feb 22, 2024 | 146.82 | 149.67 | 145.23 | 147.21 | 2,445,621 | +1.18(+0.81%) |
Feb 21, 2024 | 143.33 | 146.15 | 142.94 | 146.03 | 2,418,396 | +2.35(+1.63%) |
Feb 20, 2024 | 142.58 | 143.84 | 141.65 | 143.68 | 1,953,910 | -1.25(-0.86%) |
Feb 16, 2024 | 144.25 | 146.19 | 143.34 | 144.93 | 2,443,703 | +1.04(+0.72%) |
Feb 15, 2024 | 142.81 | 146.16 | 141.83 | 143.89 | 3,179,289 | +2.64(+1.87%) |
Feb 14, 2024 | 141.96 | 143.87 | 140.65 | 141.24 | 1,962,811 | +0.49(+0.34%) |
Feb 13, 2024 | 140.90 | 143.30 | 138.82 | 140.76 | 2,000,971 | -3.71(-2.57%) |
Feb 12, 2024 | 142.50 | 146.00 | 142.34 | 144.47 | 2,703,638 | +2.55(+1.79%) |
Feb 09, 2024 | 140.19 | 143.80 | 139.22 | 141.93 | 2,604,441 | +2.54(+1.83%) |
Feb 08, 2024 | 140.53 | 141.26 | 136.66 | 139.38 | 4,405,771 | -1.15(-0.82%) |
Feb 07, 2024 | 145.25 | 146.09 | 139.86 | 140.53 | 4,158,319 | -4.24(-2.93%) |
Feb 06, 2024 | 148.52 | 149.94 | 143.70 | 144.77 | 6,067,916 | -4.03(-2.71%) |
Feb 05, 2024 | 157.89 | 158.18 | 148.38 | 148.80 | 12,344,704 | +16.00(+12.05%) |
Feb 02, 2024 | 129.71 | 134.48 | 128.90 | 132.80 | 6,112,947 | -0.57(-0.43%) |
Feb 01, 2024 | 131.88 | 133.58 | 129.97 | 133.37 | 2,496,275 | +2.68(+2.05%) |
Jan 31, 2024 | 132.88 | 133.67 | 130.15 | 130.69 | 2,407,269 | -2.17(-1.63%) |
Jan 30, 2024 | 132.54 | 135.18 | 130.95 | 132.86 | 2,198,554 | -1.32(-0.98%) |
Jan 29, 2024 | 129.48 | 134.21 | 128.56 | 134.17 | 3,232,915 | +4.66(+3.60%) |
Jan 26, 2024 | 130.93 | 133.57 | 129.50 | 129.51 | 3,108,152 | +2.12(+1.66%) |
Jan 25, 2024 | 126.24 | 128.26 | 124.30 | 127.39 | 3,114,698 | +2.48(+1.98%) |
Jan 24, 2024 | 128.54 | 128.59 | 124.92 | 124.92 | 2,299,448 | -1.97(-1.55%) |
Jan 23, 2024 | 126.08 | 131.49 | 126.08 | 126.89 | 3,707,252 | +2.92(+2.36%) |
Jan 22, 2024 | 125.01 | 125.92 | 123.59 | 123.97 | 2,939,254 | -0.62(-0.50%) |
Jan 19, 2024 | 126.82 | 126.82 | 123.67 | 124.59 | 2,793,717 | -1.81(-1.43%) |
Jan 18, 2024 | 125.57 | 127.45 | 124.80 | 126.40 | 2,254,358 | +1.37(+1.09%) |
Jan 17, 2024 | 124.76 | 125.39 | 122.92 | 125.03 | 4,957,901 | -3.45(-2.68%) |
Jan 16, 2024 | 132.42 | 132.66 | 127.19 | 128.48 | 5,193,828 | -5.00(-3.75%) |
Jan 12, 2024 | 137.88 | 138.03 | 133.00 | 133.48 | 1,997,897 | -3.64(-2.66%) |
Jan 11, 2024 | 133.67 | 137.43 | 131.70 | 137.12 | 2,821,529 | +2.79(+2.08%) |
Jan 10, 2024 | 137.16 | 137.17 | 133.84 | 134.33 | 2,599,035 | -3.56(-2.58%) |
Jan 09, 2024 | 136.34 | 137.95 | 135.70 | 137.90 | 1,666,231 | +0.24(+0.17%) |
Jan 08, 2024 | 135.36 | 137.73 | 134.52 | 137.66 | 2,619,126 | +1.71(+1.26%) |
Jan 05, 2024 | 135.65 | 138.46 | 134.76 | 135.95 | 2,428,252 | -1.41(-1.02%) |
Jan 04, 2024 | 137.06 | 138.12 | 135.94 | 137.35 | 2,061,136 | +0.06(+0.04%) |
Jan 03, 2024 | 141.73 | 142.07 | 136.41 | 137.29 | 2,487,954 | -6.72(-4.67%) |
Jan 02, 2024 | 142.92 | 144.33 | 141.05 | 144.02 | 2,128,602 | -0.79(-0.55%) |
Dec 29, 2023 | 145.31 | 146.63 | 144.61 | 144.81 | 1,282,983 | -1.29(-0.88%) |
Dec 28, 2023 | 146.05 | 146.44 | 144.68 | 146.10 | 1,085,154 | +1.81(+1.26%) |
Dec 27, 2023 | 144.01 | 144.98 | 142.89 | 144.28 | 1,285,422 | +0.70(+0.49%) |
Dec 26, 2023 | 142.75 | 144.26 | 142.07 | 143.58 | 939,201 | +0.57(+0.40%) |
Dec 22, 2023 | 142.60 | 145.35 | 141.22 | 143.01 | 1,861,591 | -1.02(-0.71%) |
Dec 21, 2023 | 145.03 | 145.48 | 141.87 | 144.03 | 1,891,395 | +1.83(+1.29%) |
Dec 20, 2023 | 146.87 | 148.10 | 141.94 | 142.19 | 2,571,304 | -5.36(-3.63%) |
Dec 19, 2023 | 143.35 | 149.70 | 142.58 | 147.55 | 3,963,424 | +6.08(+4.30%) |
Dec 18, 2023 | 142.58 | 143.51 | 141.37 | 141.47 | 2,356,363 | -0.75(-0.53%) |
Dec 15, 2023 | 144.65 | 145.62 | 140.82 | 142.22 | 4,443,476 | -2.40(-1.66%) |
Dec 14, 2023 | 144.05 | 146.69 | 143.81 | 144.62 | 4,217,283 | +3.00(+2.12%) |
Dec 13, 2023 | 134.68 | 142.01 | 134.44 | 141.62 | 3,503,708 | +6.38(+4.71%) |
Dec 12, 2023 | 133.41 | 135.26 | 130.71 | 135.24 | 2,463,078 | +1.77(+1.33%) |
Dec 11, 2023 | 132.89 | 134.06 | 132.22 | 133.47 | 2,018,844 | +1.06(+0.80%) |
Dec 08, 2023 | 134.09 | 134.70 | 132.19 | 132.41 | 1,676,407 | -2.09(-1.55%) |
Dec 07, 2023 | 131.91 | 135.23 | 131.91 | 134.50 | 2,313,972 | +2.46(+1.86%) |
Dec 06, 2023 | 132.22 | 136.05 | 131.73 | 132.04 | 3,303,775 | +1.18(+0.90%) |
Dec 05, 2023 | 135.53 | 136.34 | 130.65 | 130.87 | 3,751,059 | -6.71(-4.88%) |
Dec 04, 2023 | 129.38 | 139.10 | 129.38 | 137.58 | 6,915,842 | +6.94(+5.31%) |