Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 147.17 | 149.63 | 146.86 | 149.44 | 3,780,777 | +3.46(+2.37%) |
Feb 28, 2024 | 145.69 | 146.83 | 144.94 | 145.98 | 1,476,551 | +0.54(+0.37%) |
Feb 27, 2024 | 146.44 | 146.88 | 144.73 | 145.44 | 1,352,166 | -0.42(-0.29%) |
Feb 26, 2024 | 146.40 | 147.59 | 145.81 | 145.86 | 1,329,296 | -0.24(-0.16%) |
Feb 23, 2024 | 145.61 | 147.55 | 145.61 | 146.10 | 1,266,600 | +0.97(+0.67%) |
Feb 22, 2024 | 145.34 | 146.72 | 144.95 | 145.13 | 1,752,399 | +1.14(+0.79%) |
Feb 21, 2024 | 145.48 | 146.30 | 142.87 | 143.99 | 1,677,059 | +0.52(+0.36%) |
Feb 20, 2024 | 140.02 | 143.54 | 139.70 | 143.47 | 2,150,426 | +2.20(+1.56%) |
Feb 16, 2024 | 143.31 | 144.01 | 141.20 | 141.27 | 1,815,298 | -4.11(-2.83%) |
Feb 15, 2024 | 146.25 | 146.45 | 144.44 | 145.38 | 1,696,271 | -0.12(-0.08%) |
Feb 14, 2024 | 144.21 | 146.31 | 142.93 | 145.50 | 1,802,746 | +3.13(+2.20%) |
Feb 13, 2024 | 141.91 | 144.22 | 140.25 | 142.37 | 2,771,154 | -5.91(-3.99%) |
Feb 12, 2024 | 145.48 | 149.38 | 144.88 | 148.28 | 1,988,532 | +3.37(+2.33%) |
Feb 09, 2024 | 144.10 | 145.31 | 142.94 | 144.91 | 1,875,296 | +0.33(+0.23%) |
Feb 08, 2024 | 145.03 | 145.89 | 142.99 | 144.58 | 2,083,622 | -0.06(-0.04%) |
Feb 07, 2024 | 143.90 | 146.45 | 143.90 | 144.64 | 1,635,279 | +1.61(+1.13%) |
Feb 06, 2024 | 145.33 | 145.63 | 141.44 | 143.03 | 2,345,759 | -2.20(-1.51%) |
Feb 05, 2024 | 144.00 | 145.80 | 143.47 | 145.23 | 1,932,384 | -1.36(-0.93%) |
Feb 02, 2024 | 144.34 | 148.02 | 143.21 | 146.59 | 2,443,080 | -0.44(-0.30%) |
Feb 01, 2024 | 144.79 | 147.12 | 143.62 | 147.03 | 3,165,545 | +4.41(+3.09%) |
Jan 31, 2024 | 142.32 | 145.23 | 141.84 | 142.62 | 3,240,505 | -0.35(-0.24%) |
Jan 30, 2024 | 140.61 | 143.68 | 140.34 | 142.97 | 3,543,928 | +3.05(+2.18%) |
Jan 29, 2024 | 140.71 | 140.81 | 139.52 | 139.91 | 4,566,237 | -0.30(-0.21%) |
Jan 26, 2024 | 140.36 | 141.31 | 139.42 | 140.21 | 3,814,691 | -1.07(-0.76%) |
Jan 25, 2024 | 139.84 | 141.41 | 138.73 | 141.28 | 3,916,724 | +2.36(+1.70%) |
Jan 24, 2024 | 144.38 | 144.93 | 138.55 | 138.93 | 4,946,002 | -3.91(-2.74%) |
Jan 23, 2024 | 148.20 | 150.69 | 141.22 | 142.84 | 11,191,438 | -14.54(-9.24%) |
Jan 22, 2024 | 155.33 | 157.60 | 154.69 | 157.38 | 3,329,284 | +2.39(+1.55%) |
Jan 19, 2024 | 152.82 | 155.12 | 152.01 | 154.98 | 2,180,339 | +2.77(+1.82%) |
Jan 18, 2024 | 153.47 | 153.93 | 150.48 | 152.22 | 2,139,789 | +0.57(+0.37%) |
Jan 17, 2024 | 151.44 | 152.70 | 150.74 | 151.65 | 1,867,463 | -1.03(-0.67%) |
Jan 16, 2024 | 152.69 | 153.50 | 151.85 | 152.68 | 1,649,221 | -0.93(-0.60%) |
Jan 12, 2024 | 154.96 | 154.96 | 152.67 | 153.61 | 1,413,555 | -1.06(-0.68%) |
Jan 11, 2024 | 152.97 | 155.00 | 152.31 | 154.66 | 2,291,954 | +0.46(+0.30%) |
Jan 10, 2024 | 153.88 | 156.46 | 153.19 | 154.20 | 2,215,549 | +2.75(+1.82%) |
Jan 09, 2024 | 150.69 | 152.63 | 150.54 | 151.45 | 1,596,340 | -0.52(-0.34%) |
Jan 08, 2024 | 150.00 | 152.13 | 149.94 | 151.97 | 1,916,198 | +3.64(+2.46%) |
Jan 05, 2024 | 146.71 | 149.85 | 146.27 | 148.33 | 2,143,200 | +0.94(+0.64%) |
Jan 04, 2024 | 147.21 | 149.51 | 146.91 | 147.39 | 1,930,717 | -0.26(-0.18%) |
Jan 03, 2024 | 147.46 | 148.75 | 145.88 | 147.65 | 3,089,870 | -1.93(-1.29%) |
Jan 02, 2024 | 149.59 | 151.26 | 147.74 | 149.57 | 1,902,119 | -2.10(-1.38%) |
Dec 29, 2023 | 151.15 | 152.44 | 150.70 | 151.67 | 1,482,614 | +0.00(+0.00%) |
Dec 28, 2023 | 151.44 | 152.38 | 150.79 | 151.67 | 1,189,857 | +0.23(+0.15%) |
Dec 27, 2023 | 150.67 | 152.22 | 150.00 | 151.44 | 1,213,451 | +1.04(+0.69%) |
Dec 26, 2023 | 150.01 | 151.11 | 149.77 | 150.40 | 973,022 | +0.77(+0.51%) |
Dec 22, 2023 | 151.02 | 151.02 | 148.66 | 149.63 | 1,416,756 | -0.39(-0.26%) |
Dec 21, 2023 | 150.69 | 151.52 | 148.87 | 150.02 | 1,915,648 | +0.94(+0.63%) |
Dec 20, 2023 | 149.70 | 151.69 | 148.81 | 149.09 | 2,149,918 | -0.85(-0.57%) |
Dec 19, 2023 | 149.19 | 150.53 | 148.34 | 149.93 | 2,823,725 | +1.64(+1.10%) |
Dec 18, 2023 | 149.72 | 149.94 | 146.65 | 148.30 | 4,062,506 | -1.51(-1.01%) |
Dec 15, 2023 | 150.97 | 154.32 | 149.26 | 149.80 | 7,554,091 | -3.01(-1.97%) |
Dec 14, 2023 | 146.30 | 153.32 | 145.85 | 152.82 | 5,742,883 | +8.94(+6.21%) |
Dec 13, 2023 | 141.10 | 144.34 | 139.09 | 143.88 | 3,978,648 | +4.36(+3.13%) |
Dec 12, 2023 | 138.84 | 140.00 | 138.55 | 139.51 | 2,692,490 | +0.90(+0.65%) |
Dec 11, 2023 | 137.59 | 139.91 | 136.97 | 138.62 | 4,120,334 | +0.44(+0.32%) |
Dec 08, 2023 | 135.87 | 138.59 | 135.71 | 138.18 | 2,905,155 | +2.11(+1.55%) |
Dec 07, 2023 | 133.90 | 136.32 | 133.87 | 136.06 | 3,867,277 | +2.73(+2.04%) |
Dec 06, 2023 | 132.03 | 134.74 | 131.73 | 133.34 | 3,119,799 | +2.87(+2.20%) |
Dec 05, 2023 | 130.30 | 130.79 | 129.37 | 130.46 | 1,930,326 | +0.24(+0.18%) |
Dec 04, 2023 | 129.79 | 131.41 | 129.09 | 130.22 | 2,157,997 | -0.37(-0.28%) |