Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 138.35 | 139.95 | 137.57 | 139.68 | 35,710,004 | +2.25(+1.64%) |
Feb 28, 2024 | 139.10 | 139.28 | 136.64 | 137.43 | 30,590,920 | -2.67(-1.91%) |
Feb 27, 2024 | 139.41 | 140.49 | 138.50 | 140.10 | 22,353,704 | +1.35(+0.97%) |
Feb 26, 2024 | 143.45 | 143.84 | 138.74 | 138.75 | 33,451,288 | -6.54(-4.50%) |
Feb 23, 2024 | 144.97 | 145.96 | 144.79 | 145.29 | 14,519,919 | -0.03(-0.02%) |
Feb 22, 2024 | 146.12 | 146.20 | 144.01 | 145.32 | 23,006,368 | +1.48(+1.03%) |
Feb 21, 2024 | 142.64 | 143.98 | 141.91 | 143.84 | 16,441,155 | +1.64(+1.15%) |
Feb 20, 2024 | 140.94 | 143.33 | 140.80 | 142.20 | 18,609,584 | +0.44(+0.31%) |
Feb 16, 2024 | 144.21 | 144.48 | 141.52 | 141.76 | 21,933,596 | -2.18(-1.51%) |
Feb 15, 2024 | 144.46 | 144.76 | 141.88 | 143.94 | 26,692,112 | -3.20(-2.17%) |
Feb 14, 2024 | 147.37 | 147.83 | 145.56 | 147.14 | 16,647,939 | +0.77(+0.53%) |
Feb 13, 2024 | 146.07 | 148.04 | 145.11 | 146.37 | 18,117,672 | -2.36(-1.59%) |
Feb 12, 2024 | 149.54 | 150.59 | 148.56 | 148.73 | 17,220,852 | -1.49(-0.99%) |
Feb 09, 2024 | 147.95 | 150.69 | 147.43 | 150.22 | 21,877,752 | +3.00(+2.04%) |
Feb 08, 2024 | 146.97 | 147.61 | 146.42 | 147.22 | 18,220,340 | +0.54(+0.37%) |
Feb 07, 2024 | 146.12 | 147.00 | 145.21 | 146.68 | 21,420,472 | +1.27(+0.87%) |
Feb 06, 2024 | 145.96 | 146.74 | 144.52 | 145.41 | 21,501,024 | +0.48(+0.33%) |
Feb 05, 2024 | 144.04 | 146.67 | 143.91 | 144.93 | 29,245,508 | +1.39(+0.97%) |
Feb 02, 2024 | 140.89 | 143.88 | 138.17 | 143.54 | 42,136,224 | +0.83(+0.58%) |
Feb 01, 2024 | 143.69 | 144.62 | 142.26 | 142.71 | 25,446,644 | +0.91(+0.64%) |
Jan 31, 2024 | 145.39 | 145.59 | 141.55 | 141.80 | 43,833,832 | -11.25(-7.35%) |
Jan 30, 2024 | 154.01 | 155.04 | 152.78 | 153.05 | 26,381,924 | -1.79(-1.16%) |
Jan 29, 2024 | 153.64 | 155.20 | 152.92 | 154.84 | 20,872,988 | +1.05(+0.68%) |
Jan 26, 2024 | 152.87 | 154.11 | 152.80 | 153.79 | 19,593,524 | +0.15(+0.10%) |
Jan 25, 2024 | 151.74 | 154.76 | 151.22 | 153.64 | 21,438,980 | +3.29(+2.19%) |
Jan 24, 2024 | 150.29 | 151.57 | 149.84 | 150.35 | 19,229,690 | +1.67(+1.12%) |
Jan 23, 2024 | 147.72 | 148.86 | 147.19 | 148.68 | 14,120,522 | +0.97(+0.66%) |
Jan 22, 2024 | 148.71 | 150.01 | 147.58 | 147.71 | 22,256,464 | -0.26(-0.18%) |
Jan 19, 2024 | 146.30 | 148.04 | 145.80 | 147.97 | 27,215,520 | +2.98(+2.06%) |
Jan 18, 2024 | 143.44 | 145.59 | 143.35 | 144.99 | 18,863,532 | +2.10(+1.47%) |
Jan 17, 2024 | 142.91 | 143.41 | 140.51 | 142.89 | 17,880,048 | -1.19(-0.83%) |
Jan 16, 2024 | 143.43 | 145.84 | 143.06 | 144.08 | 19,190,504 | -0.13(-0.09%) |
Jan 12, 2024 | 144.34 | 144.74 | 143.36 | 144.21 | 13,998,775 | +0.54(+0.38%) |
Jan 11, 2024 | 144.90 | 146.66 | 142.22 | 143.67 | 17,457,892 | -0.13(-0.09%) |
Jan 10, 2024 | 142.52 | 144.53 | 142.46 | 143.80 | 16,622,121 | +1.24(+0.87%) |
Jan 09, 2024 | 140.06 | 142.80 | 139.79 | 142.56 | 19,563,736 | +2.03(+1.44%) |
Jan 08, 2024 | 138.00 | 140.64 | 137.88 | 140.53 | 17,634,064 | +3.14(+2.29%) |
Jan 05, 2024 | 138.35 | 138.81 | 136.85 | 137.39 | 15,439,516 | -0.65(-0.47%) |
Jan 04, 2024 | 139.85 | 140.63 | 138.01 | 138.04 | 18,241,448 | -2.32(-1.65%) |
Jan 03, 2024 | 138.60 | 141.09 | 138.43 | 140.36 | 19,174,218 | +0.80(+0.57%) |
Jan 02, 2024 | 139.60 | 140.62 | 137.74 | 139.56 | 20,076,896 | -1.37(-0.97%) |
Dec 29, 2023 | 140.68 | 141.44 | 139.90 | 140.93 | 14,881,008 | -0.35(-0.25%) |
Dec 28, 2023 | 141.85 | 142.27 | 140.83 | 141.28 | 12,188,085 | -0.16(-0.11%) |
Dec 27, 2023 | 142.83 | 143.32 | 141.05 | 141.44 | 17,280,956 | -1.38(-0.97%) |
Dec 26, 2023 | 142.98 | 143.94 | 142.50 | 142.82 | 11,163,132 | +0.10(+0.07%) |
Dec 22, 2023 | 142.13 | 143.24 | 142.06 | 142.72 | 18,513,592 | +0.92(+0.65%) |
Dec 21, 2023 | 140.77 | 142.03 | 140.47 | 141.80 | 18,086,020 | +2.14(+1.53%) |
Dec 20, 2023 | 140.33 | 143.08 | 139.41 | 139.66 | 33,400,020 | +1.56(+1.13%) |
Dec 19, 2023 | 138.00 | 138.77 | 137.46 | 138.10 | 20,632,692 | +0.91(+0.66%) |
Dec 18, 2023 | 133.86 | 138.38 | 133.77 | 137.19 | 25,687,334 | +3.35(+2.50%) |
Dec 15, 2023 | 132.92 | 134.83 | 132.63 | 133.84 | 58,913,284 | +0.64(+0.48%) |
Dec 14, 2023 | 134.77 | 135.03 | 131.06 | 133.20 | 29,583,532 | -0.77(-0.57%) |
Dec 13, 2023 | 134.54 | 134.78 | 132.95 | 133.97 | 25,268,136 | +0.33(+0.25%) |
Dec 12, 2023 | 133.27 | 134.54 | 132.83 | 133.64 | 26,573,270 | -1.06(-0.79%) |
Dec 11, 2023 | 133.82 | 134.79 | 132.89 | 134.70 | 24,460,544 | -1.94(-1.42%) |
Dec 08, 2023 | 135.66 | 137.99 | 135.57 | 136.64 | 23,016,204 | -1.81(-1.31%) |
Dec 07, 2023 | 136.60 | 140.00 | 136.23 | 138.45 | 38,297,856 | +7.02(+5.34%) |
Dec 06, 2023 | 132.90 | 133.31 | 131.31 | 131.43 | 16,294,358 | -0.96(-0.73%) |
Dec 05, 2023 | 130.37 | 133.54 | 129.73 | 132.39 | 19,235,174 | +1.76(+1.35%) |
Dec 04, 2023 | 131.29 | 131.45 | 129.40 | 130.63 | 24,083,696 | -2.69(-2.02%) |