Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 173.01 | 177.22 | 172.85 | 176.76 | 53,754,648 | +3.60(+2.08%) |
Feb 28, 2024 | 172.44 | 174.05 | 172.27 | 173.16 | 28,182,736 | -0.38(-0.22%) |
Feb 27, 2024 | 174.07 | 174.62 | 172.86 | 173.54 | 31,870,076 | -1.19(-0.68%) |
Feb 26, 2024 | 175.70 | 176.37 | 174.26 | 174.73 | 44,326,300 | -0.26(-0.15%) |
Feb 23, 2024 | 174.28 | 175.75 | 173.70 | 174.99 | 59,716,160 | +0.41(+0.23%) |
Feb 22, 2024 | 173.10 | 174.80 | 171.77 | 174.58 | 55,336,780 | +5.99(+3.55%) |
Feb 21, 2024 | 168.94 | 170.23 | 167.14 | 168.59 | 44,422,440 | +1.51(+0.90%) |
Feb 20, 2024 | 167.83 | 168.71 | 165.74 | 167.08 | 41,739,952 | -2.43(-1.43%) |
Feb 16, 2024 | 168.74 | 170.42 | 167.17 | 169.51 | 48,110,256 | -0.29(-0.17%) |
Feb 15, 2024 | 170.58 | 171.17 | 167.59 | 169.80 | 49,859,532 | -1.18(-0.69%) |
Feb 14, 2024 | 169.21 | 171.21 | 168.28 | 170.98 | 42,897,156 | +2.34(+1.39%) |
Feb 13, 2024 | 167.73 | 170.95 | 165.75 | 168.64 | 56,299,632 | -3.70(-2.15%) |
Feb 12, 2024 | 174.80 | 175.39 | 171.54 | 172.34 | 51,025,344 | -2.11(-1.21%) |
Feb 09, 2024 | 170.90 | 175.00 | 170.58 | 174.45 | 56,985,988 | +4.61(+2.71%) |
Feb 08, 2024 | 169.65 | 171.43 | 168.88 | 169.84 | 42,269,440 | -0.69(-0.40%) |
Feb 07, 2024 | 169.48 | 170.88 | 168.94 | 170.53 | 47,116,720 | +1.38(+0.82%) |
Feb 06, 2024 | 169.39 | 170.71 | 167.65 | 169.15 | 42,465,712 | -1.16(-0.68%) |
Feb 05, 2024 | 170.20 | 170.55 | 167.70 | 170.31 | 55,003,192 | -1.50(-0.87%) |
Feb 02, 2024 | 169.19 | 172.50 | 167.33 | 171.81 | 117,220,368 | +12.53(+7.87%) |
Feb 01, 2024 | 155.87 | 159.76 | 155.62 | 159.28 | 75,245,112 | +4.08(+2.63%) |
Jan 31, 2024 | 157.00 | 159.01 | 154.81 | 155.20 | 50,122,756 | -3.80(-2.39%) |
Jan 30, 2024 | 160.70 | 161.73 | 158.49 | 159.00 | 44,930,480 | -2.26(-1.40%) |
Jan 29, 2024 | 159.34 | 161.29 | 158.90 | 161.26 | 46,019,868 | +2.14(+1.34%) |
Jan 26, 2024 | 158.42 | 160.72 | 157.91 | 159.12 | 51,048,088 | +1.37(+0.87%) |
Jan 25, 2024 | 156.95 | 158.50 | 154.55 | 157.75 | 43,530,556 | +0.88(+0.56%) |
Jan 24, 2024 | 157.80 | 158.51 | 156.48 | 156.87 | 48,467,264 | +0.84(+0.54%) |
Jan 23, 2024 | 154.85 | 156.21 | 153.93 | 156.03 | 38,088,524 | +1.25(+0.81%) |
Jan 22, 2024 | 156.89 | 157.05 | 153.90 | 154.78 | 43,509,860 | -0.56(-0.36%) |
Jan 19, 2024 | 153.83 | 156.63 | 152.74 | 155.34 | 51,696,368 | +1.84(+1.20%) |
Jan 18, 2024 | 152.77 | 153.78 | 151.82 | 153.50 | 37,805,940 | +1.79(+1.18%) |
Jan 17, 2024 | 151.49 | 152.15 | 149.91 | 151.71 | 34,923,156 | -1.45(-0.95%) |
Jan 16, 2024 | 153.53 | 154.99 | 152.15 | 153.16 | 41,304,264 | -1.46(-0.94%) |
Jan 12, 2024 | 155.39 | 156.20 | 154.01 | 154.62 | 40,484,384 | -0.56(-0.36%) |
Jan 11, 2024 | 155.04 | 157.17 | 153.12 | 155.18 | 48,996,372 | +1.45(+0.94%) |
Jan 10, 2024 | 152.06 | 154.42 | 151.88 | 153.73 | 44,412,896 | +2.36(+1.56%) |
Jan 09, 2024 | 148.33 | 151.71 | 148.21 | 151.37 | 45,511,936 | +2.27(+1.52%) |
Jan 08, 2024 | 146.74 | 149.40 | 146.15 | 149.10 | 46,714,220 | +3.86(+2.66%) |
Jan 05, 2024 | 144.69 | 146.59 | 144.53 | 145.24 | 45,153,320 | +0.67(+0.46%) |
Jan 04, 2024 | 145.59 | 147.38 | 144.05 | 144.57 | 55,952,904 | -3.90(-2.63%) |
Jan 03, 2024 | 149.20 | 151.05 | 148.33 | 148.47 | 49,357,024 | -1.46(-0.97%) |
Jan 02, 2024 | 151.54 | 152.38 | 148.39 | 149.93 | 47,294,880 | -2.01(-1.32%) |
Dec 29, 2023 | 153.10 | 153.89 | 151.03 | 151.94 | 39,872,256 | -1.44(-0.94%) |
Dec 28, 2023 | 153.72 | 154.08 | 152.97 | 153.38 | 27,033,064 | +0.04(+0.03%) |
Dec 27, 2023 | 153.56 | 154.78 | 153.12 | 153.34 | 31,396,648 | -0.09(-0.06%) |
Dec 26, 2023 | 153.56 | 153.97 | 153.03 | 153.43 | 25,021,980 | +0.01(+0.01%) |
Dec 22, 2023 | 153.77 | 154.35 | 152.71 | 153.42 | 29,514,330 | -0.42(-0.27%) |
Dec 21, 2023 | 153.30 | 153.97 | 152.10 | 153.84 | 36,265,204 | +1.72(+1.13%) |
Dec 20, 2023 | 152.90 | 155.63 | 151.56 | 152.12 | 50,403,544 | -1.67(-1.09%) |
Dec 19, 2023 | 154.40 | 155.12 | 152.69 | 153.79 | 43,117,000 | -0.28(-0.18%) |
Dec 18, 2023 | 150.56 | 154.85 | 150.05 | 154.07 | 62,816,220 | +4.10(+2.73%) |
Dec 15, 2023 | 148.38 | 150.57 | 147.88 | 149.97 | 110,197,880 | +2.55(+1.73%) |
Dec 14, 2023 | 149.93 | 150.54 | 145.52 | 147.42 | 58,356,312 | -1.42(-0.95%) |
Dec 13, 2023 | 148.12 | 149.46 | 146.82 | 148.84 | 52,399,528 | +1.36(+0.92%) |
Dec 12, 2023 | 145.52 | 147.50 | 145.30 | 147.48 | 44,956,600 | +1.59(+1.09%) |
Dec 11, 2023 | 145.66 | 146.19 | 143.64 | 145.89 | 50,846,728 | -1.53(-1.04%) |
Dec 08, 2023 | 145.48 | 147.84 | 145.40 | 147.42 | 41,906,064 | +0.54(+0.37%) |
Dec 07, 2023 | 146.15 | 147.92 | 145.34 | 146.88 | 52,322,548 | +2.36(+1.63%) |
Dec 06, 2023 | 147.58 | 147.85 | 144.28 | 144.52 | 39,606,896 | -2.36(-1.61%) |
Dec 05, 2023 | 143.55 | 148.57 | 143.13 | 146.88 | 46,760,844 | +2.04(+1.41%) |
Dec 04, 2023 | 145.25 | 145.35 | 142.81 | 144.84 | 48,263,684 | -2.19(-1.49%) |