Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 153.10 | 156.41 | 152.91 | 154.77 | 3,715,813 | +2.30(+1.51%) |
Feb 28, 2024 | 153.27 | 154.61 | 152.24 | 152.47 | 2,416,348 | -0.29(-0.19%) |
Feb 27, 2024 | 155.56 | 156.33 | 152.52 | 152.76 | 2,970,542 | -1.81(-1.17%) |
Feb 26, 2024 | 157.29 | 157.81 | 154.22 | 154.56 | 2,703,020 | -2.73(-1.74%) |
Feb 23, 2024 | 157.94 | 159.89 | 157.05 | 157.29 | 4,193,303 | +0.05(+0.03%) |
Feb 22, 2024 | 160.79 | 162.55 | 156.90 | 157.24 | 4,463,596 | -6.84(-4.17%) |
Feb 21, 2024 | 161.20 | 164.48 | 160.67 | 164.08 | 2,467,588 | +3.43(+2.14%) |
Feb 20, 2024 | 160.04 | 160.86 | 158.93 | 160.65 | 2,516,774 | +0.73(+0.46%) |
Feb 16, 2024 | 158.48 | 161.21 | 157.82 | 159.93 | 1,736,609 | +1.41(+0.89%) |
Feb 15, 2024 | 155.16 | 159.05 | 155.15 | 158.52 | 1,868,034 | +3.36(+2.17%) |
Feb 14, 2024 | 157.14 | 157.50 | 154.64 | 155.16 | 2,067,290 | -1.89(-1.20%) |
Feb 13, 2024 | 158.45 | 158.64 | 156.24 | 157.04 | 1,974,711 | -1.41(-0.89%) |
Feb 12, 2024 | 157.63 | 159.28 | 157.54 | 158.45 | 2,513,624 | +0.90(+0.57%) |
Feb 09, 2024 | 157.56 | 159.55 | 157.38 | 157.55 | 2,246,068 | -1.03(-0.65%) |
Feb 08, 2024 | 158.91 | 159.68 | 158.19 | 158.58 | 1,945,669 | -1.06(-0.66%) |
Feb 07, 2024 | 159.78 | 160.61 | 158.58 | 159.64 | 1,703,739 | -0.18(-0.11%) |
Feb 06, 2024 | 159.98 | 160.80 | 159.03 | 159.82 | 1,375,203 | +0.41(+0.26%) |
Feb 05, 2024 | 160.07 | 160.80 | 158.25 | 159.41 | 1,575,846 | -1.95(-1.21%) |
Feb 02, 2024 | 160.93 | 162.39 | 159.65 | 161.36 | 1,839,198 | -1.19(-0.73%) |
Feb 01, 2024 | 162.59 | 165.94 | 161.91 | 162.55 | 2,075,992 | -0.99(-0.60%) |
Jan 31, 2024 | 166.25 | 166.38 | 163.11 | 163.54 | 1,480,056 | -2.55(-1.54%) |
Jan 30, 2024 | 165.25 | 166.69 | 164.82 | 166.09 | 1,343,550 | -0.06(-0.04%) |
Jan 29, 2024 | 165.46 | 166.72 | 164.92 | 166.15 | 1,420,377 | -1.11(-0.66%) |
Jan 26, 2024 | 164.86 | 167.99 | 164.15 | 167.26 | 2,108,165 | +3.47(+2.12%) |
Jan 25, 2024 | 165.24 | 166.23 | 163.31 | 163.78 | 1,656,114 | -1.09(-0.66%) |
Jan 24, 2024 | 163.44 | 165.52 | 162.96 | 164.87 | 2,118,441 | +2.85(+1.76%) |
Jan 23, 2024 | 161.90 | 164.39 | 161.81 | 162.02 | 1,497,589 | +0.17(+0.10%) |
Jan 22, 2024 | 160.54 | 163.41 | 159.67 | 161.85 | 1,722,803 | +1.25(+0.78%) |
Jan 19, 2024 | 162.69 | 163.14 | 160.06 | 160.60 | 1,619,671 | -1.35(-0.83%) |
Jan 18, 2024 | 162.47 | 163.21 | 161.25 | 161.95 | 1,416,936 | -0.13(-0.08%) |
Jan 17, 2024 | 163.05 | 163.88 | 161.31 | 162.08 | 1,262,372 | -1.30(-0.79%) |
Jan 16, 2024 | 164.28 | 165.17 | 163.16 | 163.38 | 1,124,180 | -1.23(-0.75%) |
Jan 12, 2024 | 165.94 | 166.61 | 163.97 | 164.60 | 1,129,620 | +0.40(+0.24%) |
Jan 11, 2024 | 167.53 | 168.99 | 164.10 | 164.20 | 1,266,403 | -2.47(-1.48%) |
Jan 10, 2024 | 167.38 | 168.22 | 164.63 | 166.68 | 1,604,310 | -0.20(-0.12%) |
Jan 09, 2024 | 167.15 | 167.15 | 164.00 | 166.88 | 2,065,573 | +0.39(+0.23%) |
Jan 08, 2024 | 165.68 | 166.60 | 164.36 | 166.49 | 1,357,125 | -0.62(-0.37%) |
Jan 05, 2024 | 168.96 | 169.38 | 165.37 | 167.11 | 1,783,106 | -1.29(-0.76%) |
Jan 04, 2024 | 169.22 | 172.75 | 168.11 | 168.39 | 1,326,671 | -0.50(-0.29%) |
Jan 03, 2024 | 167.63 | 170.71 | 166.60 | 168.89 | 1,560,186 | -0.05(-0.03%) |
Jan 02, 2024 | 170.23 | 170.97 | 168.42 | 168.94 | 1,315,042 | -1.30(-0.76%) |
Dec 29, 2023 | 170.61 | 171.67 | 169.84 | 170.24 | 867,067 | -0.31(-0.18%) |
Dec 28, 2023 | 171.01 | 171.94 | 170.13 | 170.55 | 716,753 | -0.34(-0.20%) |
Dec 27, 2023 | 170.47 | 172.44 | 169.87 | 170.89 | 1,140,833 | +0.03(+0.02%) |
Dec 26, 2023 | 172.52 | 173.31 | 170.77 | 170.86 | 906,047 | -1.25(-0.72%) |
Dec 22, 2023 | 172.00 | 173.88 | 171.45 | 172.10 | 733,399 | +0.86(+0.50%) |
Dec 21, 2023 | 170.92 | 171.33 | 168.84 | 171.25 | 1,323,015 | +0.64(+0.37%) |
Dec 20, 2023 | 172.59 | 175.00 | 170.44 | 170.61 | 1,241,972 | -2.29(-1.33%) |
Dec 19, 2023 | 173.80 | 174.00 | 172.03 | 172.90 | 1,216,154 | -0.34(-0.20%) |
Dec 18, 2023 | 171.98 | 176.36 | 171.34 | 173.24 | 1,374,703 | +3.51(+2.07%) |
Dec 15, 2023 | 170.60 | 171.63 | 169.09 | 169.73 | 1,932,112 | -1.34(-0.78%) |
Dec 14, 2023 | 169.77 | 171.94 | 168.80 | 171.06 | 1,711,013 | +1.44(+0.85%) |
Dec 13, 2023 | 170.34 | 171.41 | 168.69 | 169.63 | 1,737,118 | -0.72(-0.42%) |
Dec 12, 2023 | 170.66 | 172.45 | 169.60 | 170.35 | 1,105,139 | -2.10(-1.22%) |
Dec 11, 2023 | 175.72 | 175.88 | 171.22 | 172.45 | 1,208,045 | -3.27(-1.86%) |
Dec 08, 2023 | 172.30 | 175.84 | 172.30 | 175.72 | 1,363,911 | +4.37(+2.55%) |
Dec 07, 2023 | 172.42 | 174.44 | 170.97 | 171.35 | 1,494,541 | -0.92(-0.53%) |
Dec 06, 2023 | 169.11 | 172.55 | 167.92 | 172.27 | 1,858,020 | +2.67(+1.58%) |
Dec 05, 2023 | 172.68 | 173.70 | 169.05 | 169.60 | 2,072,397 | -4.09(-2.35%) |
Dec 04, 2023 | 178.35 | 179.25 | 172.73 | 173.69 | 2,768,619 | -7.42(-4.10%) |