Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 150.38 | 151.31 | 150.23 | 150.80 | 1,352,654 | -0.76(-0.50%) |
Feb 28, 2024 | 151.58 | 151.74 | 150.61 | 151.56 | 786,656 | -1.49(-0.98%) |
Feb 27, 2024 | 152.10 | 153.07 | 151.57 | 153.05 | 813,973 | +1.91(+1.26%) |
Feb 26, 2024 | 151.34 | 151.35 | 150.22 | 151.14 | 675,167 | +0.47(+0.31%) |
Feb 23, 2024 | 149.96 | 151.10 | 149.91 | 150.68 | 1,287,804 | +0.56(+0.38%) |
Feb 22, 2024 | 149.21 | 150.23 | 148.51 | 150.12 | 918,573 | +0.65(+0.44%) |
Feb 21, 2024 | 148.89 | 149.72 | 148.68 | 149.46 | 795,838 | +0.77(+0.52%) |
Feb 20, 2024 | 147.45 | 149.63 | 147.28 | 148.69 | 1,418,204 | +3.34(+2.30%) |
Feb 16, 2024 | 146.50 | 146.50 | 144.98 | 145.35 | 646,660 | -0.91(-0.62%) |
Feb 15, 2024 | 144.23 | 147.62 | 144.23 | 146.26 | 1,283,410 | +2.61(+1.82%) |
Feb 14, 2024 | 142.11 | 143.81 | 141.84 | 143.65 | 660,097 | +1.53(+1.08%) |
Feb 13, 2024 | 143.23 | 143.75 | 141.41 | 142.11 | 593,060 | -3.16(-2.17%) |
Feb 12, 2024 | 143.87 | 145.75 | 143.82 | 145.27 | 416,797 | +0.34(+0.23%) |
Feb 09, 2024 | 145.25 | 145.55 | 144.75 | 144.93 | 423,147 | -1.24(-0.85%) |
Feb 08, 2024 | 146.78 | 147.17 | 145.92 | 146.17 | 553,362 | -0.87(-0.59%) |
Feb 07, 2024 | 148.07 | 148.23 | 146.75 | 147.04 | 464,454 | -1.27(-0.85%) |
Feb 06, 2024 | 147.48 | 148.84 | 147.12 | 148.31 | 603,996 | +0.42(+0.28%) |
Feb 05, 2024 | 147.85 | 148.45 | 146.96 | 147.89 | 836,727 | +0.38(+0.25%) |
Feb 02, 2024 | 150.12 | 150.12 | 146.46 | 147.51 | 1,043,329 | +0.10(+0.07%) |
Feb 01, 2024 | 143.62 | 147.61 | 143.22 | 147.41 | 993,320 | +4.61(+3.23%) |
Jan 31, 2024 | 143.86 | 144.91 | 142.68 | 142.80 | 830,545 | -0.29(-0.20%) |
Jan 30, 2024 | 143.99 | 145.44 | 142.56 | 143.09 | 1,395,020 | +0.10(+0.07%) |
Jan 29, 2024 | 142.87 | 143.01 | 141.76 | 142.99 | 1,570,341 | -0.02(-0.01%) |
Jan 26, 2024 | 144.18 | 144.50 | 142.82 | 143.01 | 1,074,935 | +3.59(+2.58%) |
Jan 25, 2024 | 137.39 | 140.07 | 136.56 | 139.42 | 1,406,261 | +3.37(+2.48%) |
Jan 24, 2024 | 136.92 | 137.31 | 136.04 | 136.05 | 888,533 | -0.88(-0.64%) |
Jan 23, 2024 | 135.88 | 137.59 | 135.01 | 136.93 | 1,016,310 | +0.66(+0.49%) |
Jan 22, 2024 | 137.21 | 137.51 | 135.64 | 136.26 | 869,181 | -0.73(-0.53%) |
Jan 19, 2024 | 136.91 | 137.37 | 135.81 | 137.00 | 691,486 | -1.24(-0.89%) |
Jan 18, 2024 | 137.40 | 138.40 | 137.21 | 138.23 | 665,122 | +0.77(+0.56%) |
Jan 17, 2024 | 138.12 | 138.70 | 137.11 | 137.46 | 870,810 | -2.79(-1.99%) |
Jan 16, 2024 | 139.97 | 140.75 | 139.74 | 140.25 | 877,871 | -1.37(-0.96%) |
Jan 12, 2024 | 141.16 | 142.76 | 141.05 | 141.62 | 794,662 | -0.81(-0.57%) |
Jan 11, 2024 | 141.97 | 142.69 | 140.38 | 142.43 | 1,423,244 | +1.19(+0.84%) |
Jan 10, 2024 | 141.29 | 142.15 | 140.51 | 141.24 | 1,281,830 | +2.08(+1.49%) |
Jan 09, 2024 | 140.19 | 140.50 | 139.02 | 139.16 | 532,875 | -2.32(-1.64%) |
Jan 08, 2024 | 140.75 | 141.66 | 140.32 | 141.49 | 947,806 | +1.47(+1.05%) |
Jan 05, 2024 | 139.98 | 141.66 | 139.30 | 140.01 | 688,447 | -0.93(-0.66%) |
Jan 04, 2024 | 141.43 | 142.56 | 140.84 | 140.94 | 926,040 | -0.60(-0.43%) |
Jan 03, 2024 | 140.07 | 141.72 | 139.75 | 141.55 | 881,309 | -0.98(-0.69%) |
Jan 02, 2024 | 140.55 | 143.25 | 140.29 | 142.53 | 980,021 | -1.59(-1.11%) |
Dec 29, 2023 | 144.07 | 144.82 | 143.93 | 144.12 | 351,175 | +0.19(+0.13%) |
Dec 28, 2023 | 143.83 | 144.49 | 143.82 | 143.93 | 470,443 | -0.53(-0.37%) |
Dec 27, 2023 | 143.90 | 144.83 | 143.90 | 144.47 | 427,849 | +0.24(+0.17%) |
Dec 26, 2023 | 143.56 | 144.80 | 143.19 | 144.23 | 365,638 | +0.48(+0.34%) |
Dec 22, 2023 | 144.02 | 144.55 | 143.22 | 143.74 | 333,455 | +0.03(+0.02%) |
Dec 21, 2023 | 143.18 | 143.78 | 142.11 | 143.71 | 672,318 | +2.11(+1.49%) |
Dec 20, 2023 | 144.20 | 144.34 | 141.61 | 141.61 | 553,867 | -2.46(-1.71%) |
Dec 19, 2023 | 143.29 | 144.38 | 143.15 | 144.07 | 694,466 | +0.70(+0.49%) |
Dec 18, 2023 | 142.84 | 143.56 | 141.81 | 143.37 | 974,135 | +2.03(+1.44%) |
Dec 15, 2023 | 142.92 | 143.22 | 141.27 | 141.34 | 1,242,344 | -2.84(-1.97%) |
Dec 14, 2023 | 144.62 | 145.44 | 143.79 | 144.18 | 1,117,212 | +1.53(+1.08%) |
Dec 13, 2023 | 140.48 | 142.69 | 139.47 | 142.65 | 546,249 | +2.25(+1.60%) |
Dec 12, 2023 | 140.74 | 140.74 | 139.55 | 140.40 | 615,623 | -0.31(-0.22%) |
Dec 11, 2023 | 139.62 | 140.94 | 139.51 | 140.71 | 978,025 | +0.25(+0.18%) |
Dec 08, 2023 | 140.07 | 141.22 | 139.84 | 140.46 | 663,196 | +1.41(+1.02%) |
Dec 07, 2023 | 138.11 | 139.09 | 137.13 | 139.04 | 880,705 | +0.94(+0.68%) |
Dec 06, 2023 | 138.90 | 139.36 | 137.90 | 138.10 | 812,270 | -1.14(-0.82%) |
Dec 05, 2023 | 140.08 | 140.81 | 139.21 | 139.24 | 896,792 | -1.19(-0.85%) |
Dec 04, 2023 | 140.14 | 141.47 | 140.00 | 140.43 | 644,045 | -1.62(-1.14%) |