Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 150.29 | 150.36 | 147.95 | 148.21 | 2,799,174 | -1.48(-0.99%) |
Feb 28, 2024 | 148.73 | 150.29 | 148.52 | 149.69 | 1,601,692 | +0.83(+0.55%) |
Feb 27, 2024 | 147.63 | 149.11 | 147.25 | 148.87 | 1,626,511 | +1.77(+1.20%) |
Feb 26, 2024 | 147.46 | 148.32 | 146.40 | 147.10 | 1,609,841 | -0.19(-0.13%) |
Feb 23, 2024 | 146.96 | 148.86 | 146.51 | 147.28 | 1,589,672 | +1.12(+0.77%) |
Feb 22, 2024 | 144.69 | 146.18 | 144.17 | 146.16 | 2,111,741 | +2.07(+1.44%) |
Feb 21, 2024 | 144.41 | 144.86 | 142.98 | 144.09 | 1,491,557 | +0.37(+0.26%) |
Feb 20, 2024 | 143.35 | 144.24 | 143.10 | 143.72 | 1,797,411 | +0.37(+0.26%) |
Feb 16, 2024 | 143.62 | 144.72 | 142.09 | 143.35 | 1,885,841 | -0.31(-0.22%) |
Feb 15, 2024 | 144.47 | 144.49 | 143.05 | 143.66 | 1,900,899 | -0.10(-0.07%) |
Feb 14, 2024 | 144.29 | 144.84 | 142.80 | 143.76 | 1,458,853 | -0.45(-0.31%) |
Feb 13, 2024 | 143.24 | 144.31 | 142.72 | 144.21 | 1,612,675 | -0.47(-0.32%) |
Feb 12, 2024 | 144.96 | 145.19 | 143.73 | 144.68 | 1,958,923 | -0.46(-0.32%) |
Feb 09, 2024 | 145.04 | 145.68 | 144.47 | 145.14 | 1,289,508 | -0.19(-0.13%) |
Feb 08, 2024 | 144.25 | 145.38 | 144.08 | 145.32 | 1,343,354 | +2.80(+1.96%) |
Feb 07, 2024 | 141.55 | 143.25 | 140.69 | 142.53 | 1,814,346 | +1.08(+0.77%) |
Feb 06, 2024 | 142.04 | 142.04 | 140.57 | 141.44 | 1,805,109 | -0.59(-0.41%) |
Feb 05, 2024 | 141.93 | 142.35 | 140.74 | 142.03 | 2,893,861 | -0.92(-0.65%) |
Feb 02, 2024 | 141.79 | 144.02 | 140.75 | 142.96 | 1,966,042 | +0.57(+0.40%) |
Feb 01, 2024 | 140.09 | 142.44 | 140.07 | 142.39 | 1,736,309 | +2.82(+2.02%) |
Jan 31, 2024 | 141.80 | 142.18 | 139.05 | 139.57 | 1,624,943 | -2.22(-1.56%) |
Jan 30, 2024 | 141.79 | 142.37 | 140.34 | 141.79 | 1,856,353 | -0.43(-0.30%) |
Jan 29, 2024 | 140.70 | 142.33 | 140.40 | 142.22 | 1,830,076 | +1.17(+0.83%) |
Jan 26, 2024 | 140.75 | 141.30 | 140.01 | 141.05 | 1,920,024 | +0.94(+0.67%) |
Jan 25, 2024 | 139.37 | 140.41 | 139.16 | 140.10 | 2,122,404 | +2.07(+1.50%) |
Jan 24, 2024 | 138.80 | 139.21 | 137.70 | 138.03 | 1,508,651 | -0.15(-0.11%) |
Jan 23, 2024 | 138.15 | 138.74 | 136.66 | 138.18 | 1,718,865 | +0.65(+0.47%) |
Jan 22, 2024 | 137.04 | 137.62 | 136.74 | 137.53 | 1,537,790 | +0.60(+0.44%) |
Jan 19, 2024 | 137.17 | 137.74 | 135.93 | 136.94 | 1,795,037 | +0.16(+0.12%) |
Jan 18, 2024 | 134.54 | 136.96 | 134.38 | 136.78 | 1,382,491 | +1.86(+1.38%) |
Jan 17, 2024 | 135.93 | 136.30 | 134.81 | 134.92 | 1,974,541 | -1.47(-1.08%) |
Jan 16, 2024 | 135.32 | 136.40 | 135.24 | 136.39 | 1,769,727 | +0.50(+0.37%) |
Jan 12, 2024 | 136.54 | 136.78 | 135.36 | 135.89 | 935,550 | -0.19(-0.14%) |
Jan 11, 2024 | 135.05 | 136.21 | 134.30 | 136.08 | 1,535,233 | +0.81(+0.60%) |
Jan 10, 2024 | 135.49 | 136.33 | 134.92 | 135.28 | 1,365,851 | +0.06(+0.04%) |
Jan 09, 2024 | 133.97 | 135.51 | 133.60 | 135.22 | 1,586,644 | +0.09(+0.07%) |
Jan 08, 2024 | 133.82 | 135.29 | 133.68 | 135.13 | 1,694,441 | +1.30(+0.97%) |
Jan 05, 2024 | 134.59 | 135.50 | 133.76 | 133.82 | 1,674,382 | -0.77(-0.57%) |
Jan 04, 2024 | 134.09 | 135.41 | 133.94 | 134.59 | 2,182,772 | +0.50(+0.37%) |
Jan 03, 2024 | 137.09 | 137.31 | 134.08 | 134.09 | 1,625,758 | -2.89(-2.11%) |
Jan 02, 2024 | 136.80 | 138.62 | 136.53 | 136.99 | 2,134,595 | -0.71(-0.51%) |
Dec 29, 2023 | 137.31 | 138.52 | 137.31 | 137.69 | 2,021,812 | +0.19(+0.14%) |
Dec 28, 2023 | 137.17 | 137.80 | 136.61 | 137.50 | 1,450,522 | +0.79(+0.57%) |
Dec 27, 2023 | 136.33 | 136.86 | 135.99 | 136.72 | 1,397,783 | +0.41(+0.30%) |
Dec 26, 2023 | 135.66 | 136.80 | 135.33 | 136.31 | 3,043,412 | +0.58(+0.43%) |
Dec 22, 2023 | 134.89 | 135.96 | 134.85 | 135.73 | 1,429,903 | +0.54(+0.40%) |
Dec 21, 2023 | 134.71 | 135.71 | 134.36 | 135.20 | 1,668,569 | +1.26(+0.94%) |
Dec 20, 2023 | 135.11 | 136.03 | 133.93 | 133.93 | 2,210,213 | -1.25(-0.93%) |
Dec 19, 2023 | 134.95 | 135.41 | 134.53 | 135.19 | 1,326,295 | +0.83(+0.61%) |
Dec 18, 2023 | 134.49 | 134.49 | 133.19 | 134.36 | 1,903,364 | +1.09(+0.82%) |
Dec 15, 2023 | 133.94 | 134.31 | 132.36 | 133.27 | 5,612,628 | -0.65(-0.48%) |
Dec 14, 2023 | 135.23 | 136.94 | 133.43 | 133.91 | 3,075,324 | -3.16(-2.31%) |
Dec 13, 2023 | 135.19 | 137.15 | 134.50 | 137.08 | 3,018,137 | +2.31(+1.71%) |
Dec 12, 2023 | 134.83 | 135.18 | 133.96 | 134.77 | 1,977,244 | +0.16(+0.12%) |
Dec 11, 2023 | 132.57 | 134.67 | 132.57 | 134.61 | 2,135,157 | +3.19(+2.43%) |
Dec 08, 2023 | 130.36 | 131.63 | 129.74 | 131.42 | 1,450,353 | +0.42(+0.32%) |
Dec 07, 2023 | 132.24 | 133.01 | 130.83 | 131.00 | 2,545,704 | -0.77(-0.58%) |
Dec 06, 2023 | 132.79 | 133.12 | 131.67 | 131.76 | 1,574,118 | +0.19(+0.14%) |
Dec 05, 2023 | 131.31 | 131.76 | 130.46 | 131.57 | 1,829,235 | -0.41(-0.31%) |
Dec 04, 2023 | 130.84 | 133.00 | 130.44 | 131.98 | 2,292,311 | +0.84(+0.64%) |