Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 151.35 | 152.60 | 150.96 | 151.88 | 4,478,138 | +1.47(+0.98%) |
Feb 28, 2024 | 150.29 | 151.21 | 149.62 | 150.41 | 2,314,119 | -0.55(-0.36%) |
Feb 27, 2024 | 149.76 | 151.27 | 149.42 | 150.95 | 2,869,645 | +1.83(+1.23%) |
Feb 26, 2024 | 149.58 | 149.92 | 148.08 | 149.12 | 3,882,773 | -1.32(-0.88%) |
Feb 23, 2024 | 149.95 | 151.74 | 149.38 | 150.44 | 3,527,752 | +1.13(+0.76%) |
Feb 22, 2024 | 147.77 | 149.95 | 146.97 | 149.31 | 2,520,354 | +1.54(+1.04%) |
Feb 21, 2024 | 148.29 | 148.83 | 146.85 | 147.77 | 2,322,733 | -1.09(-0.73%) |
Feb 20, 2024 | 148.97 | 151.07 | 148.19 | 148.87 | 3,497,933 | +1.37(+0.93%) |
Feb 16, 2024 | 143.67 | 148.16 | 143.07 | 147.50 | 4,423,318 | +3.23(+2.24%) |
Feb 15, 2024 | 143.73 | 146.16 | 143.37 | 144.26 | 2,847,571 | +1.28(+0.90%) |
Feb 14, 2024 | 142.64 | 144.02 | 141.70 | 142.98 | 3,028,842 | -1.06(-0.74%) |
Feb 13, 2024 | 145.14 | 145.78 | 142.55 | 144.04 | 3,109,031 | -3.24(-2.20%) |
Feb 12, 2024 | 145.43 | 148.27 | 145.41 | 147.29 | 3,542,429 | +2.83(+1.96%) |
Feb 09, 2024 | 145.00 | 145.48 | 144.23 | 144.46 | 2,832,459 | -0.86(-0.59%) |
Feb 08, 2024 | 144.93 | 146.98 | 144.77 | 145.32 | 2,988,780 | +0.66(+0.46%) |
Feb 07, 2024 | 146.89 | 146.89 | 143.20 | 144.66 | 4,034,748 | +2.27(+1.59%) |
Feb 06, 2024 | 140.64 | 142.43 | 139.46 | 142.39 | 2,914,367 | +2.07(+1.48%) |
Feb 05, 2024 | 142.18 | 142.84 | 139.50 | 140.32 | 4,764,277 | -3.11(-2.17%) |
Feb 02, 2024 | 141.46 | 144.96 | 140.55 | 143.43 | 3,830,196 | +1.06(+0.74%) |
Feb 01, 2024 | 138.95 | 142.43 | 136.54 | 142.38 | 3,665,075 | +5.26(+3.84%) |
Jan 31, 2024 | 138.54 | 139.45 | 137.00 | 137.11 | 5,885,552 | -1.42(-1.02%) |
Jan 30, 2024 | 138.63 | 139.20 | 135.89 | 138.53 | 2,920,355 | -0.99(-0.71%) |
Jan 29, 2024 | 140.71 | 140.96 | 134.42 | 139.52 | 4,948,783 | -1.00(-0.71%) |
Jan 26, 2024 | 140.87 | 140.87 | 139.64 | 140.51 | 3,058,124 | +0.34(+0.25%) |
Jan 25, 2024 | 138.30 | 140.27 | 137.04 | 140.17 | 2,601,722 | +2.94(+2.14%) |
Jan 24, 2024 | 139.60 | 139.79 | 137.00 | 137.23 | 2,881,095 | -1.66(-1.19%) |
Jan 23, 2024 | 138.85 | 139.71 | 137.87 | 138.89 | 2,846,765 | +0.51(+0.37%) |
Jan 22, 2024 | 136.44 | 138.77 | 135.96 | 138.38 | 2,793,811 | +2.19(+1.61%) |
Jan 19, 2024 | 135.28 | 136.64 | 133.88 | 136.19 | 3,644,152 | +1.81(+1.35%) |
Jan 18, 2024 | 135.58 | 136.06 | 132.68 | 134.37 | 4,253,705 | -1.31(-0.97%) |
Jan 17, 2024 | 136.99 | 137.64 | 135.34 | 135.68 | 3,649,334 | -2.28(-1.65%) |
Jan 16, 2024 | 139.06 | 139.32 | 136.84 | 137.96 | 3,560,566 | +0.16(+0.11%) |
Jan 12, 2024 | 139.56 | 140.00 | 137.57 | 137.81 | 2,286,941 | -1.08(-0.78%) |
Jan 11, 2024 | 141.32 | 141.32 | 137.88 | 138.89 | 3,287,212 | -2.03(-1.44%) |
Jan 10, 2024 | 140.22 | 141.23 | 139.77 | 140.92 | 2,839,550 | +0.31(+0.22%) |
Jan 09, 2024 | 137.88 | 140.80 | 137.43 | 140.60 | 3,745,708 | +2.00(+1.44%) |
Jan 08, 2024 | 137.11 | 138.86 | 136.49 | 138.61 | 3,643,126 | +0.96(+0.70%) |
Jan 05, 2024 | 136.25 | 138.82 | 136.25 | 137.65 | 2,807,096 | +0.49(+0.36%) |
Jan 04, 2024 | 135.80 | 137.82 | 134.67 | 137.16 | 3,990,618 | +1.54(+1.14%) |
Jan 03, 2024 | 139.22 | 139.82 | 135.28 | 135.62 | 4,766,048 | -4.33(-3.10%) |
Jan 02, 2024 | 139.06 | 141.02 | 138.46 | 139.95 | 3,681,477 | +0.66(+0.48%) |
Dec 29, 2023 | 138.89 | 140.21 | 138.60 | 139.28 | 2,574,147 | -0.12(-0.08%) |
Dec 28, 2023 | 138.93 | 139.96 | 138.87 | 139.40 | 2,194,487 | +0.16(+0.11%) |
Dec 27, 2023 | 137.82 | 139.59 | 137.51 | 139.24 | 2,869,600 | +1.32(+0.96%) |
Dec 26, 2023 | 136.92 | 138.32 | 136.23 | 137.92 | 2,287,742 | +0.81(+0.59%) |
Dec 22, 2023 | 136.37 | 137.33 | 135.58 | 137.11 | 3,295,740 | +0.81(+0.60%) |
Dec 21, 2023 | 134.91 | 136.56 | 134.26 | 136.30 | 4,068,765 | +2.42(+1.80%) |
Dec 20, 2023 | 135.67 | 135.81 | 133.54 | 133.88 | 3,640,224 | -2.62(-1.92%) |
Dec 19, 2023 | 134.96 | 136.62 | 134.86 | 136.50 | 2,896,656 | +1.82(+1.35%) |
Dec 18, 2023 | 135.94 | 136.08 | 134.37 | 134.69 | 3,186,944 | -0.64(-0.47%) |
Dec 15, 2023 | 137.99 | 138.48 | 135.16 | 135.32 | 5,853,717 | -2.71(-1.96%) |
Dec 14, 2023 | 136.62 | 139.07 | 136.37 | 138.03 | 4,739,292 | +2.70(+2.00%) |
Dec 13, 2023 | 133.00 | 135.37 | 131.73 | 135.33 | 3,608,039 | +2.66(+2.00%) |
Dec 12, 2023 | 133.89 | 133.89 | 132.25 | 132.67 | 3,444,333 | -1.08(-0.80%) |
Dec 11, 2023 | 133.11 | 133.93 | 132.50 | 133.75 | 3,651,114 | +1.54(+1.16%) |
Dec 08, 2023 | 132.25 | 133.40 | 132.13 | 132.21 | 2,945,721 | +0.00(+0.00%) |
Dec 07, 2023 | 131.63 | 132.83 | 131.17 | 132.21 | 4,027,183 | +1.77(+1.36%) |
Dec 06, 2023 | 130.31 | 131.04 | 129.38 | 130.44 | 3,981,924 | +0.49(+0.38%) |
Dec 05, 2023 | 130.38 | 130.91 | 129.58 | 129.95 | 3,064,201 | -0.81(-0.62%) |
Dec 04, 2023 | 131.26 | 133.24 | 130.25 | 130.76 | 7,793,547 | -1.05(-0.79%) |