Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 153.62 | 157.75 | 153.62 | 157.44 | 3,139,401 | +4.68(+3.06%) |
Feb 28, 2024 | 153.06 | 154.38 | 152.33 | 152.76 | 1,365,802 | -0.07(-0.05%) |
Feb 27, 2024 | 154.10 | 154.52 | 151.79 | 152.83 | 1,151,909 | -0.26(-0.17%) |
Feb 26, 2024 | 153.95 | 155.14 | 153.00 | 153.09 | 1,226,881 | -0.94(-0.61%) |
Feb 23, 2024 | 153.12 | 155.32 | 152.92 | 154.03 | 1,231,135 | +1.51(+0.99%) |
Feb 22, 2024 | 152.22 | 153.53 | 151.72 | 152.52 | 1,292,395 | +1.57(+1.04%) |
Feb 21, 2024 | 151.79 | 153.08 | 149.46 | 150.95 | 1,316,854 | +0.98(+0.66%) |
Feb 20, 2024 | 148.07 | 150.91 | 147.84 | 149.97 | 1,951,840 | +0.77(+0.51%) |
Feb 16, 2024 | 151.11 | 151.96 | 149.15 | 149.20 | 1,780,371 | -3.95(-2.58%) |
Feb 15, 2024 | 153.66 | 154.49 | 152.26 | 153.16 | 1,592,042 | +0.33(+0.21%) |
Feb 14, 2024 | 152.18 | 153.67 | 150.46 | 152.83 | 1,740,975 | +2.18(+1.44%) |
Feb 13, 2024 | 150.63 | 151.72 | 147.77 | 150.65 | 2,923,029 | -6.19(-3.95%) |
Feb 12, 2024 | 152.53 | 157.29 | 152.36 | 156.84 | 2,764,456 | +4.86(+3.20%) |
Feb 09, 2024 | 151.98 | 152.76 | 150.25 | 151.98 | 1,484,807 | -0.27(-0.18%) |
Feb 08, 2024 | 152.11 | 153.07 | 150.74 | 152.25 | 1,316,720 | +0.60(+0.39%) |
Feb 07, 2024 | 151.11 | 152.83 | 150.78 | 151.66 | 1,455,767 | +1.74(+1.16%) |
Feb 06, 2024 | 151.47 | 151.76 | 148.13 | 149.92 | 1,968,033 | -1.55(-1.02%) |
Feb 05, 2024 | 151.55 | 152.14 | 149.23 | 151.47 | 1,822,490 | -1.50(-0.98%) |
Feb 02, 2024 | 150.28 | 154.53 | 149.18 | 152.97 | 2,313,315 | +0.08(+0.05%) |
Feb 01, 2024 | 150.38 | 153.54 | 148.94 | 152.89 | 2,380,877 | +4.05(+2.72%) |
Jan 31, 2024 | 149.56 | 151.75 | 148.15 | 148.83 | 2,292,698 | -1.21(-0.81%) |
Jan 30, 2024 | 149.20 | 151.72 | 149.20 | 150.05 | 1,624,483 | +1.49(+1.00%) |
Jan 29, 2024 | 147.49 | 148.72 | 146.32 | 148.56 | 1,607,693 | +1.18(+0.80%) |
Jan 26, 2024 | 148.13 | 149.10 | 146.82 | 147.37 | 1,586,704 | -0.74(-0.50%) |
Jan 25, 2024 | 146.91 | 148.14 | 144.67 | 148.11 | 2,808,665 | +3.97(+2.76%) |
Jan 24, 2024 | 148.17 | 148.25 | 143.79 | 144.14 | 2,124,439 | -2.45(-1.67%) |
Jan 23, 2024 | 149.96 | 151.88 | 145.38 | 146.59 | 3,869,100 | -7.13(-4.64%) |
Jan 22, 2024 | 150.80 | 153.82 | 150.80 | 153.72 | 2,388,463 | +3.43(+2.28%) |
Jan 19, 2024 | 149.17 | 151.14 | 148.13 | 150.30 | 2,295,478 | +1.47(+0.99%) |
Jan 18, 2024 | 149.43 | 150.93 | 147.06 | 148.82 | 1,897,596 | +0.71(+0.48%) |
Jan 17, 2024 | 147.66 | 149.00 | 147.03 | 148.11 | 2,177,296 | -0.89(-0.60%) |
Jan 16, 2024 | 149.15 | 150.17 | 148.50 | 149.00 | 2,605,022 | -1.24(-0.82%) |
Jan 12, 2024 | 153.93 | 154.16 | 150.02 | 150.24 | 2,254,614 | -3.42(-2.22%) |
Jan 11, 2024 | 150.69 | 153.71 | 150.55 | 153.65 | 2,931,252 | +1.83(+1.21%) |
Jan 10, 2024 | 151.08 | 153.85 | 150.08 | 151.82 | 3,669,065 | +5.14(+3.50%) |
Jan 09, 2024 | 146.38 | 147.70 | 146.26 | 146.68 | 1,482,072 | -1.14(-0.77%) |
Jan 08, 2024 | 145.93 | 147.96 | 145.73 | 147.82 | 1,633,752 | +3.01(+2.08%) |
Jan 05, 2024 | 142.95 | 146.33 | 142.60 | 144.81 | 1,966,492 | +1.19(+0.83%) |
Jan 04, 2024 | 143.99 | 145.47 | 143.52 | 143.62 | 1,598,830 | -0.58(-0.40%) |
Jan 03, 2024 | 144.19 | 145.48 | 142.30 | 144.21 | 2,142,417 | -1.78(-1.22%) |
Jan 02, 2024 | 145.78 | 146.97 | 143.60 | 145.99 | 1,644,619 | -1.56(-1.06%) |
Dec 29, 2023 | 147.02 | 148.18 | 146.58 | 147.55 | 1,451,958 | -0.14(-0.09%) |
Dec 28, 2023 | 147.51 | 148.33 | 146.91 | 147.69 | 1,041,387 | -0.12(-0.08%) |
Dec 27, 2023 | 146.78 | 148.38 | 146.07 | 147.81 | 1,244,133 | +1.09(+0.74%) |
Dec 26, 2023 | 146.46 | 147.02 | 145.75 | 146.72 | 923,218 | +0.77(+0.53%) |
Dec 22, 2023 | 147.05 | 147.38 | 145.04 | 145.95 | 1,307,338 | -0.49(-0.33%) |
Dec 21, 2023 | 147.23 | 147.98 | 144.63 | 146.44 | 2,097,669 | +1.11(+0.76%) |
Dec 20, 2023 | 146.61 | 148.58 | 145.26 | 145.33 | 1,726,615 | -1.84(-1.25%) |
Dec 19, 2023 | 147.14 | 148.21 | 146.15 | 147.17 | 2,155,082 | +1.36(+0.93%) |
Dec 18, 2023 | 147.72 | 147.84 | 143.46 | 145.81 | 2,747,523 | -1.98(-1.34%) |
Dec 15, 2023 | 144.77 | 154.45 | 142.56 | 147.79 | 8,897,410 | -5.47(-3.57%) |
Dec 14, 2023 | 146.40 | 153.88 | 145.78 | 153.27 | 4,736,986 | +9.55(+6.65%) |
Dec 13, 2023 | 139.78 | 144.45 | 138.29 | 143.71 | 3,602,189 | +4.58(+3.29%) |
Dec 12, 2023 | 138.39 | 139.68 | 137.71 | 139.13 | 1,614,030 | +0.88(+0.64%) |
Dec 11, 2023 | 137.66 | 139.01 | 136.57 | 138.25 | 1,889,032 | +0.06(+0.04%) |
Dec 08, 2023 | 135.46 | 138.60 | 135.33 | 138.19 | 1,706,238 | +2.09(+1.53%) |
Dec 07, 2023 | 133.96 | 136.19 | 133.96 | 136.10 | 1,859,112 | +2.08(+1.55%) |
Dec 06, 2023 | 131.92 | 135.73 | 130.95 | 134.02 | 3,213,605 | +3.44(+2.63%) |
Dec 05, 2023 | 130.37 | 130.67 | 129.25 | 130.58 | 1,182,434 | +0.39(+0.30%) |
Dec 04, 2023 | 129.61 | 130.64 | 128.99 | 130.20 | 1,382,457 | -0.07(-0.05%) |