Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 163.72 | 166.71 | 163.10 | 166.13 | 7,317,522 | +4.26(+2.63%) |
Feb 28, 2024 | 162.33 | 162.71 | 161.22 | 161.87 | 2,954,106 | -1.89(-1.15%) |
Feb 27, 2024 | 163.40 | 164.47 | 163.07 | 163.76 | 2,908,110 | +0.64(+0.39%) |
Feb 26, 2024 | 163.44 | 164.32 | 162.60 | 163.12 | 5,289,110 | +0.60(+0.37%) |
Feb 23, 2024 | 164.64 | 164.81 | 162.46 | 162.52 | 3,504,189 | -1.73(-1.05%) |
Feb 22, 2024 | 163.72 | 164.93 | 162.32 | 164.25 | 5,077,175 | +1.34(+0.82%) |
Feb 21, 2024 | 161.36 | 162.95 | 160.34 | 162.91 | 4,562,647 | +1.33(+0.82%) |
Feb 20, 2024 | 158.23 | 161.74 | 158.12 | 161.57 | 5,443,577 | +2.34(+1.47%) |
Feb 16, 2024 | 159.20 | 160.99 | 158.29 | 159.23 | 3,190,689 | -0.33(-0.21%) |
Feb 15, 2024 | 157.76 | 160.12 | 157.76 | 159.56 | 3,751,322 | +2.82(+1.80%) |
Feb 14, 2024 | 156.72 | 157.90 | 155.46 | 156.74 | 4,569,708 | +1.01(+0.65%) |
Feb 13, 2024 | 157.13 | 158.28 | 154.35 | 155.73 | 5,396,490 | -4.20(-2.63%) |
Feb 12, 2024 | 161.24 | 161.68 | 159.90 | 159.93 | 3,882,767 | -1.31(-0.81%) |
Feb 09, 2024 | 160.13 | 161.32 | 159.48 | 161.24 | 3,947,752 | +2.17(+1.37%) |
Feb 08, 2024 | 158.17 | 159.91 | 157.64 | 159.06 | 3,512,806 | +1.43(+0.91%) |
Feb 07, 2024 | 158.79 | 159.14 | 157.10 | 157.63 | 4,660,936 | +0.40(+0.25%) |
Feb 06, 2024 | 158.03 | 158.56 | 156.20 | 157.24 | 4,169,591 | -0.53(-0.33%) |
Feb 05, 2024 | 158.84 | 158.84 | 156.46 | 157.76 | 4,218,889 | -0.30(-0.19%) |
Feb 02, 2024 | 157.25 | 158.66 | 156.64 | 158.06 | 4,958,137 | -0.49(-0.31%) |
Feb 01, 2024 | 158.08 | 158.73 | 155.54 | 158.55 | 6,585,984 | -0.43(-0.27%) |
Jan 31, 2024 | 159.26 | 162.00 | 158.18 | 158.97 | 8,727,642 | -1.92(-1.19%) |
Jan 30, 2024 | 161.73 | 162.61 | 160.38 | 160.89 | 4,944,507 | -2.67(-1.63%) |
Jan 29, 2024 | 161.63 | 163.84 | 160.99 | 163.56 | 6,167,951 | +1.92(+1.19%) |
Jan 26, 2024 | 163.72 | 163.72 | 160.84 | 161.64 | 8,934,274 | -3.28(-1.99%) |
Jan 25, 2024 | 168.51 | 168.85 | 164.34 | 164.92 | 7,188,940 | -2.61(-1.56%) |
Jan 24, 2024 | 168.73 | 170.32 | 166.02 | 167.53 | 15,326,458 | -4.21(-2.45%) |
Jan 23, 2024 | 172.23 | 173.93 | 171.66 | 171.74 | 9,551,384 | -0.48(-0.28%) |
Jan 22, 2024 | 171.40 | 174.01 | 171.03 | 172.22 | 6,954,617 | +1.16(+0.68%) |
Jan 19, 2024 | 168.35 | 172.54 | 167.70 | 171.06 | 13,548,101 | +6.64(+4.04%) |
Jan 18, 2024 | 162.21 | 164.88 | 160.74 | 164.42 | 6,682,731 | +4.43(+2.77%) |
Jan 17, 2024 | 160.13 | 160.49 | 157.90 | 159.99 | 4,140,782 | -1.44(-0.89%) |
Jan 16, 2024 | 161.95 | 163.01 | 160.17 | 161.43 | 6,784,086 | -0.98(-0.60%) |
Jan 12, 2024 | 164.17 | 164.71 | 161.44 | 162.41 | 4,268,938 | -0.76(-0.46%) |
Jan 11, 2024 | 164.66 | 165.37 | 162.57 | 163.17 | 5,720,960 | -1.59(-0.96%) |
Jan 10, 2024 | 165.98 | 166.00 | 162.65 | 164.75 | 4,103,470 | -1.36(-0.82%) |
Jan 09, 2024 | 163.52 | 167.97 | 163.52 | 166.11 | 5,094,602 | +0.09(+0.05%) |
Jan 08, 2024 | 162.74 | 166.15 | 162.14 | 166.02 | 5,801,683 | +3.39(+2.08%) |
Jan 05, 2024 | 162.44 | 163.75 | 161.70 | 162.63 | 3,134,001 | +0.62(+0.39%) |
Jan 04, 2024 | 160.07 | 163.24 | 159.97 | 162.01 | 6,543,449 | -2.24(-1.36%) |
Jan 03, 2024 | 165.48 | 165.98 | 163.73 | 164.25 | 5,963,950 | -2.48(-1.49%) |
Jan 02, 2024 | 166.33 | 167.39 | 164.91 | 166.73 | 5,734,897 | -1.18(-0.70%) |
Dec 29, 2023 | 168.98 | 169.14 | 167.38 | 167.91 | 2,964,952 | -1.24(-0.73%) |
Dec 28, 2023 | 169.43 | 169.74 | 168.16 | 169.16 | 3,068,840 | +0.48(+0.29%) |
Dec 27, 2023 | 168.66 | 169.06 | 167.79 | 168.67 | 3,315,030 | +0.41(+0.25%) |
Dec 26, 2023 | 166.42 | 168.97 | 165.94 | 168.26 | 3,250,762 | +2.53(+1.53%) |
Dec 22, 2023 | 164.76 | 166.40 | 164.33 | 165.73 | 3,545,325 | +1.41(+0.86%) |
Dec 21, 2023 | 164.29 | 165.07 | 163.20 | 164.32 | 4,101,988 | +1.61(+0.99%) |
Dec 20, 2023 | 165.54 | 166.07 | 162.61 | 162.71 | 5,162,237 | -3.27(-1.97%) |
Dec 19, 2023 | 165.75 | 166.38 | 164.59 | 165.98 | 4,445,747 | +1.06(+0.64%) |
Dec 18, 2023 | 165.94 | 166.45 | 163.38 | 164.92 | 5,091,192 | -1.20(-0.72%) |
Dec 15, 2023 | 167.67 | 168.54 | 165.24 | 166.12 | 16,585,514 | -0.14(-0.08%) |
Dec 14, 2023 | 161.23 | 166.69 | 160.72 | 166.26 | 11,601,344 | +6.87(+4.31%) |
Dec 13, 2023 | 155.66 | 159.86 | 155.60 | 159.39 | 5,876,367 | +3.83(+2.46%) |
Dec 12, 2023 | 157.51 | 157.51 | 155.09 | 155.56 | 4,799,805 | -2.02(-1.28%) |
Dec 11, 2023 | 156.20 | 158.82 | 155.63 | 157.58 | 7,700,055 | +2.90(+1.87%) |
Dec 08, 2023 | 154.94 | 155.96 | 153.95 | 154.69 | 4,804,070 | -0.64(-0.41%) |
Dec 07, 2023 | 154.50 | 156.32 | 152.37 | 155.33 | 6,593,814 | +1.61(+1.04%) |
Dec 06, 2023 | 156.75 | 157.23 | 153.62 | 153.72 | 5,027,301 | -1.18(-0.76%) |
Dec 05, 2023 | 154.12 | 155.38 | 152.53 | 154.90 | 5,010,426 | -0.17(-0.11%) |
Dec 04, 2023 | 152.27 | 155.19 | 151.72 | 155.07 | 6,671,320 | +2.18(+1.42%) |