Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 156.23 | 157.55 | 155.54 | 157.15 | 8,350,480 | +1.93(+1.24%) |
Feb 28, 2024 | 155.36 | 155.90 | 154.33 | 155.21 | 5,227,425 | -1.64(-1.05%) |
Feb 27, 2024 | 156.31 | 157.75 | 156.06 | 156.86 | 6,078,840 | +1.26(+0.81%) |
Feb 26, 2024 | 154.58 | 156.04 | 154.37 | 155.60 | 6,362,479 | +2.10(+1.37%) |
Feb 23, 2024 | 154.28 | 155.48 | 152.92 | 153.50 | 6,008,542 | +0.16(+0.10%) |
Feb 22, 2024 | 153.36 | 154.09 | 150.93 | 153.34 | 11,506,249 | +2.72(+1.80%) |
Feb 21, 2024 | 148.46 | 150.66 | 147.54 | 150.62 | 9,850,108 | +0.05(+0.03%) |
Feb 20, 2024 | 150.51 | 151.51 | 148.50 | 150.57 | 8,819,373 | -0.72(-0.48%) |
Feb 16, 2024 | 156.03 | 156.32 | 151.21 | 151.30 | 8,514,932 | -3.26(-2.11%) |
Feb 15, 2024 | 153.59 | 155.74 | 153.08 | 154.56 | 9,452,337 | +2.02(+1.32%) |
Feb 14, 2024 | 149.93 | 152.99 | 149.67 | 152.54 | 8,808,996 | +3.87(+2.60%) |
Feb 13, 2024 | 148.63 | 149.87 | 147.06 | 148.67 | 9,056,714 | -3.03(-2.00%) |
Feb 12, 2024 | 149.01 | 153.35 | 148.88 | 151.71 | 11,909,151 | +2.08(+1.39%) |
Feb 09, 2024 | 147.64 | 152.00 | 147.00 | 149.62 | 12,293,570 | +2.79(+1.90%) |
Feb 08, 2024 | 145.51 | 147.25 | 144.95 | 146.83 | 9,625,850 | +2.27(+1.57%) |
Feb 07, 2024 | 143.84 | 144.62 | 142.32 | 144.56 | 7,420,966 | +1.77(+1.24%) |
Feb 06, 2024 | 143.18 | 143.49 | 141.13 | 142.79 | 7,351,133 | +0.07(+0.05%) |
Feb 05, 2024 | 140.57 | 143.33 | 139.92 | 142.72 | 8,101,053 | +2.32(+1.65%) |
Feb 02, 2024 | 139.37 | 140.84 | 137.99 | 140.40 | 10,538,741 | +0.57(+0.41%) |
Feb 01, 2024 | 139.59 | 142.60 | 138.81 | 139.82 | 22,977,494 | -7.33(-4.98%) |
Jan 31, 2024 | 144.01 | 148.79 | 143.02 | 147.16 | 21,230,948 | +2.51(+1.73%) |
Jan 30, 2024 | 146.65 | 147.44 | 144.24 | 144.65 | 9,208,344 | -3.63(-2.45%) |
Jan 29, 2024 | 149.03 | 149.86 | 147.07 | 148.28 | 10,862,702 | -1.07(-0.72%) |
Jan 26, 2024 | 150.82 | 151.59 | 149.01 | 149.35 | 7,815,980 | -3.72(-2.43%) |
Jan 25, 2024 | 156.16 | 156.54 | 152.27 | 153.06 | 7,777,635 | +0.10(+0.06%) |
Jan 24, 2024 | 153.38 | 154.90 | 152.50 | 152.96 | 8,400,944 | +0.88(+0.58%) |
Jan 23, 2024 | 151.48 | 152.34 | 150.03 | 152.08 | 6,293,112 | +0.60(+0.40%) |
Jan 22, 2024 | 151.36 | 153.17 | 150.49 | 151.48 | 10,546,384 | +0.85(+0.57%) |
Jan 19, 2024 | 145.92 | 151.38 | 145.40 | 150.62 | 16,342,891 | +6.66(+4.62%) |
Jan 18, 2024 | 141.84 | 144.32 | 141.03 | 143.97 | 13,026,014 | +5.92(+4.29%) |
Jan 17, 2024 | 138.35 | 138.36 | 136.10 | 138.05 | 6,653,996 | -1.78(-1.28%) |
Jan 16, 2024 | 138.72 | 139.94 | 136.72 | 139.83 | 7,548,753 | +0.91(+0.66%) |
Jan 12, 2024 | 140.82 | 141.36 | 137.89 | 138.92 | 6,606,834 | +1.16(+0.84%) |
Jan 11, 2024 | 137.73 | 138.67 | 134.79 | 137.76 | 7,436,131 | -0.28(-0.20%) |
Jan 10, 2024 | 138.62 | 138.75 | 136.53 | 138.04 | 5,697,923 | -0.58(-0.41%) |
Jan 09, 2024 | 136.29 | 139.66 | 135.89 | 138.62 | 5,906,978 | +0.85(+0.62%) |
Jan 08, 2024 | 135.74 | 137.87 | 135.40 | 137.76 | 7,797,390 | +2.28(+1.68%) |
Jan 05, 2024 | 134.92 | 136.81 | 134.61 | 135.48 | 6,890,064 | +0.56(+0.41%) |
Jan 04, 2024 | 134.21 | 136.08 | 133.71 | 134.93 | 6,831,467 | -1.42(-1.04%) |
Jan 03, 2024 | 137.62 | 137.62 | 135.74 | 136.35 | 8,202,187 | -2.61(-1.88%) |
Jan 02, 2024 | 140.89 | 140.90 | 137.52 | 138.95 | 8,593,481 | -4.36(-3.04%) |
Dec 29, 2023 | 144.09 | 144.29 | 142.48 | 143.31 | 4,883,783 | -1.22(-0.84%) |
Dec 28, 2023 | 144.85 | 145.55 | 144.40 | 144.53 | 4,971,072 | +0.14(+0.10%) |
Dec 27, 2023 | 144.52 | 144.89 | 143.72 | 144.39 | 4,511,668 | +0.26(+0.18%) |
Dec 26, 2023 | 142.86 | 144.72 | 142.65 | 144.13 | 4,419,979 | +1.95(+1.37%) |
Dec 22, 2023 | 141.94 | 143.08 | 141.45 | 142.18 | 4,702,073 | +1.04(+0.74%) |
Dec 21, 2023 | 140.51 | 141.39 | 139.70 | 141.14 | 8,436,997 | +1.98(+1.42%) |
Dec 20, 2023 | 140.68 | 141.68 | 139.08 | 139.16 | 7,328,719 | -2.77(-1.95%) |
Dec 19, 2023 | 140.74 | 142.12 | 140.15 | 141.93 | 5,706,825 | +1.57(+1.12%) |
Dec 18, 2023 | 141.21 | 141.82 | 140.00 | 140.36 | 7,901,459 | -1.47(-1.03%) |
Dec 15, 2023 | 140.75 | 142.18 | 140.09 | 141.82 | 25,295,878 | +1.61(+1.15%) |
Dec 14, 2023 | 138.33 | 141.46 | 138.33 | 140.21 | 11,572,496 | +2.68(+1.94%) |
Dec 13, 2023 | 135.14 | 137.72 | 134.84 | 137.53 | 7,553,608 | +2.10(+1.55%) |
Dec 12, 2023 | 134.74 | 135.98 | 134.26 | 135.43 | 7,448,455 | +0.57(+0.43%) |
Dec 11, 2023 | 133.28 | 135.35 | 132.85 | 134.86 | 11,108,736 | +3.10(+2.35%) |
Dec 08, 2023 | 130.02 | 132.75 | 129.98 | 131.76 | 7,749,278 | +0.03(+0.02%) |
Dec 07, 2023 | 130.13 | 132.12 | 129.20 | 131.73 | 7,884,431 | +2.95(+2.29%) |
Dec 06, 2023 | 130.78 | 130.94 | 128.48 | 128.78 | 6,973,948 | -0.78(-0.60%) |
Dec 05, 2023 | 127.91 | 129.66 | 127.78 | 129.56 | 6,283,366 | +0.79(+0.62%) |
Dec 04, 2023 | 128.15 | 128.87 | 126.86 | 128.77 | 7,550,554 | +0.28(+0.22%) |