Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 160.59 | 160.62 | 159.40 | 160.28 | 1,299,171 | +0.53(+0.33%) |
Feb 28, 2024 | 159.46 | 159.94 | 159.22 | 159.75 | 812,172 | -0.35(-0.22%) |
Feb 27, 2024 | 160.13 | 160.34 | 159.56 | 160.10 | 1,148,415 | -0.01(-0.01%) |
Feb 26, 2024 | 160.56 | 160.70 | 160.03 | 160.11 | 1,000,614 | -0.15(-0.09%) |
Feb 23, 2024 | 160.82 | 161.18 | 159.89 | 160.26 | 814,061 | +0.20(+0.12%) |
Feb 22, 2024 | 158.52 | 160.32 | 158.40 | 160.06 | 1,275,969 | +4.02(+2.58%) |
Feb 21, 2024 | 155.13 | 156.06 | 154.78 | 156.04 | 1,505,093 | +0.25(+0.16%) |
Feb 20, 2024 | 156.24 | 156.45 | 155.02 | 155.79 | 948,778 | -1.17(-0.75%) |
Feb 16, 2024 | 158.61 | 158.61 | 156.95 | 156.96 | 923,123 | -1.20(-0.76%) |
Feb 15, 2024 | 157.71 | 158.39 | 157.40 | 158.16 | 1,883,151 | +0.91(+0.58%) |
Feb 14, 2024 | 156.60 | 157.39 | 155.90 | 157.25 | 1,076,757 | +1.58(+1.01%) |
Feb 13, 2024 | 155.26 | 156.42 | 154.71 | 155.67 | 1,166,777 | -1.96(-1.24%) |
Feb 12, 2024 | 157.84 | 158.47 | 157.29 | 157.63 | 916,806 | -0.01(-0.01%) |
Feb 09, 2024 | 157.00 | 157.85 | 156.76 | 157.64 | 1,018,874 | +0.98(+0.63%) |
Feb 08, 2024 | 156.54 | 156.86 | 156.38 | 156.66 | 1,232,921 | +0.37(+0.24%) |
Feb 07, 2024 | 155.18 | 156.49 | 155.18 | 156.29 | 1,295,135 | +1.81(+1.17%) |
Feb 06, 2024 | 154.74 | 155.00 | 153.72 | 154.48 | 1,181,017 | +0.27(+0.18%) |
Feb 05, 2024 | 154.43 | 154.65 | 153.38 | 154.21 | 1,646,192 | -0.09(-0.06%) |
Feb 02, 2024 | 152.94 | 154.86 | 152.68 | 154.30 | 1,876,797 | +2.00(+1.31%) |
Feb 01, 2024 | 150.89 | 152.30 | 150.81 | 152.30 | 1,645,146 | +1.80(+1.20%) |
Jan 31, 2024 | 151.91 | 152.39 | 150.47 | 150.50 | 1,592,038 | -2.23(-1.46%) |
Jan 30, 2024 | 152.64 | 152.93 | 152.43 | 152.73 | 1,571,516 | +0.00(+0.00%) |
Jan 29, 2024 | 151.41 | 152.81 | 151.41 | 152.73 | 2,662,985 | +1.38(+0.91%) |
Jan 26, 2024 | 151.36 | 151.86 | 151.07 | 151.35 | 3,662,374 | -0.36(-0.24%) |
Jan 25, 2024 | 151.73 | 152.16 | 150.91 | 151.71 | 18,640,244 | +0.44(+0.29%) |
Jan 24, 2024 | 152.02 | 152.46 | 151.13 | 151.27 | 1,262,697 | +0.27(+0.18%) |
Jan 23, 2024 | 151.18 | 151.18 | 150.45 | 151.00 | 1,185,079 | -0.34(-0.22%) |
Jan 22, 2024 | 151.39 | 151.63 | 151.04 | 151.34 | 1,338,679 | +0.53(+0.35%) |
Jan 19, 2024 | 149.44 | 150.89 | 149.00 | 150.81 | 1,213,389 | +2.16(+1.45%) |
Jan 18, 2024 | 147.80 | 148.82 | 147.36 | 148.65 | 1,928,790 | +1.50(+1.02%) |
Jan 17, 2024 | 146.97 | 147.24 | 146.41 | 147.15 | 1,230,354 | -0.59(-0.40%) |
Jan 16, 2024 | 147.99 | 148.41 | 147.23 | 147.74 | 1,311,802 | -0.64(-0.43%) |
Jan 12, 2024 | 148.36 | 148.75 | 147.86 | 148.38 | 719,992 | +0.36(+0.24%) |
Jan 11, 2024 | 148.00 | 148.31 | 146.51 | 148.02 | 1,142,325 | +0.36(+0.24%) |
Jan 10, 2024 | 147.02 | 147.94 | 146.88 | 147.66 | 1,512,068 | +0.88(+0.60%) |
Jan 09, 2024 | 146.22 | 147.13 | 145.97 | 146.78 | 878,011 | -0.11(-0.07%) |
Jan 08, 2024 | 144.79 | 146.91 | 144.79 | 146.89 | 1,165,929 | +2.14(+1.48%) |
Jan 05, 2024 | 144.71 | 145.44 | 144.26 | 144.75 | 1,067,585 | +0.13(+0.09%) |
Jan 04, 2024 | 145.05 | 145.82 | 144.55 | 144.62 | 1,251,469 | -0.51(-0.35%) |
Jan 03, 2024 | 145.48 | 145.72 | 144.93 | 145.13 | 944,367 | -0.94(-0.64%) |
Jan 02, 2024 | 146.12 | 146.36 | 145.42 | 146.07 | 1,070,024 | -1.07(-0.73%) |
Dec 29, 2023 | 147.61 | 147.76 | 146.63 | 147.14 | 997,598 | -0.36(-0.24%) |
Dec 28, 2023 | 147.62 | 147.83 | 147.44 | 147.50 | 1,089,352 | -0.14(-0.09%) |
Dec 27, 2023 | 147.50 | 147.70 | 147.14 | 147.64 | 1,057,357 | +0.28(+0.19%) |
Dec 26, 2023 | 146.83 | 147.68 | 146.82 | 147.36 | 778,680 | +0.66(+0.45%) |
Dec 22, 2023 | 146.75 | 147.22 | 146.15 | 146.70 | 993,035 | -0.21(-0.14%) |
Dec 21, 2023 | 146.56 | 147.00 | 145.81 | 146.91 | 1,062,081 | +1.29(+0.89%) |
Dec 20, 2023 | 147.35 | 148.00 | 145.57 | 145.62 | 1,358,246 | -2.37(-1.60%) |
Dec 19, 2023 | 147.41 | 148.02 | 147.37 | 147.99 | 3,666,037 | +0.67(+0.45%) |
Dec 18, 2023 | 146.87 | 147.55 | 146.78 | 147.32 | 1,034,632 | +1.02(+0.70%) |
Dec 15, 2023 | 146.09 | 146.71 | 145.94 | 146.30 | 1,461,656 | -0.13(-0.09%) |
Dec 14, 2023 | 146.88 | 146.92 | 145.68 | 146.43 | 1,660,157 | -0.10(-0.07%) |
Dec 13, 2023 | 144.84 | 146.70 | 144.82 | 146.53 | 1,079,576 | +1.67(+1.15%) |
Dec 12, 2023 | 143.83 | 144.87 | 143.65 | 144.86 | 3,530,948 | +1.12(+0.78%) |
Dec 11, 2023 | 142.77 | 143.79 | 142.69 | 143.74 | 1,890,096 | +1.23(+0.86%) |
Dec 08, 2023 | 141.35 | 142.72 | 141.35 | 142.51 | 949,517 | +0.73(+0.51%) |
Dec 07, 2023 | 141.17 | 141.89 | 141.00 | 141.78 | 727,590 | +1.07(+0.76%) |
Dec 06, 2023 | 141.89 | 141.89 | 140.59 | 140.71 | 1,626,550 | -0.41(-0.29%) |
Dec 05, 2023 | 140.73 | 141.37 | 140.53 | 141.12 | 1,313,544 | -0.07(-0.05%) |
Dec 04, 2023 | 140.95 | 141.30 | 140.45 | 141.19 | 986,037 | -0.72(-0.51%) |