Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 175.90 | 178.18 | 175.27 | 177.72 | 2,083,859 | +2.69(+1.54%) |
Feb 28, 2024 | 172.47 | 175.09 | 172.08 | 175.03 | 1,497,395 | +1.76(+1.02%) |
Feb 27, 2024 | 172.77 | 173.57 | 171.51 | 173.27 | 1,539,563 | +0.82(+0.47%) |
Feb 26, 2024 | 171.17 | 173.26 | 170.06 | 172.46 | 1,411,518 | +0.73(+0.43%) |
Feb 23, 2024 | 170.75 | 173.12 | 169.81 | 171.72 | 2,148,947 | -0.36(-0.21%) |
Feb 22, 2024 | 174.92 | 175.62 | 171.75 | 172.09 | 2,408,864 | -2.94(-1.68%) |
Feb 21, 2024 | 177.44 | 179.12 | 173.59 | 175.03 | 3,535,835 | +1.65(+0.95%) |
Feb 20, 2024 | 174.85 | 175.41 | 172.60 | 173.38 | 2,866,788 | -1.32(-0.76%) |
Feb 16, 2024 | 174.71 | 176.77 | 173.39 | 174.70 | 2,609,492 | +0.88(+0.50%) |
Feb 15, 2024 | 166.10 | 174.81 | 165.79 | 173.83 | 3,828,898 | +8.43(+5.10%) |
Feb 14, 2024 | 163.30 | 165.81 | 161.75 | 165.40 | 3,824,395 | +4.15(+2.57%) |
Feb 13, 2024 | 162.91 | 165.20 | 159.27 | 161.25 | 3,444,655 | -0.37(-0.23%) |
Feb 12, 2024 | 155.79 | 163.71 | 154.45 | 161.62 | 7,471,358 | +13.87(+9.38%) |
Feb 09, 2024 | 149.67 | 150.17 | 147.28 | 147.75 | 1,042,683 | -1.69(-1.13%) |
Feb 08, 2024 | 147.52 | 150.33 | 147.33 | 149.45 | 1,719,894 | +1.98(+1.34%) |
Feb 07, 2024 | 147.99 | 148.78 | 146.74 | 147.47 | 1,802,100 | -0.53(-0.35%) |
Feb 06, 2024 | 146.45 | 148.77 | 146.06 | 148.00 | 1,979,261 | +2.31(+1.58%) |
Feb 05, 2024 | 145.88 | 146.60 | 144.04 | 145.69 | 1,656,553 | -0.58(-0.40%) |
Feb 02, 2024 | 148.56 | 148.88 | 146.24 | 146.27 | 1,317,376 | -2.43(-1.64%) |
Feb 01, 2024 | 150.44 | 151.08 | 147.35 | 148.71 | 1,620,795 | -0.99(-0.66%) |
Jan 31, 2024 | 152.69 | 152.69 | 149.47 | 149.70 | 1,680,216 | -3.11(-2.03%) |
Jan 30, 2024 | 149.78 | 153.24 | 149.37 | 152.81 | 2,056,460 | +2.02(+1.34%) |
Jan 29, 2024 | 151.80 | 151.80 | 149.67 | 150.79 | 2,849,746 | -1.34(-0.88%) |
Jan 26, 2024 | 152.39 | 152.96 | 150.19 | 152.13 | 1,482,175 | -0.08(-0.05%) |
Jan 25, 2024 | 150.58 | 152.30 | 148.46 | 152.21 | 2,463,932 | +3.04(+2.04%) |
Jan 24, 2024 | 148.38 | 149.57 | 147.28 | 149.17 | 1,509,738 | +1.69(+1.14%) |
Jan 23, 2024 | 147.02 | 149.07 | 146.75 | 147.49 | 1,351,057 | -0.46(-0.31%) |
Jan 22, 2024 | 147.30 | 149.23 | 146.21 | 147.95 | 2,329,839 | +0.86(+0.58%) |
Jan 19, 2024 | 145.79 | 147.14 | 145.10 | 147.09 | 1,380,434 | +1.29(+0.88%) |
Jan 18, 2024 | 145.78 | 146.38 | 144.41 | 145.80 | 1,499,224 | -0.04(-0.03%) |
Jan 17, 2024 | 145.46 | 147.34 | 144.96 | 145.84 | 1,487,216 | -1.34(-0.91%) |
Jan 16, 2024 | 149.01 | 149.33 | 146.74 | 147.19 | 1,461,487 | -2.61(-1.74%) |
Jan 12, 2024 | 149.94 | 150.53 | 148.05 | 149.80 | 1,512,293 | +2.39(+1.62%) |
Jan 11, 2024 | 148.00 | 148.56 | 146.42 | 147.41 | 1,267,016 | +0.03(+0.02%) |
Jan 10, 2024 | 148.19 | 148.30 | 145.93 | 147.38 | 1,509,930 | -1.36(-0.92%) |
Jan 09, 2024 | 151.93 | 152.09 | 148.22 | 148.75 | 1,393,455 | -2.92(-1.93%) |
Jan 08, 2024 | 148.78 | 151.67 | 146.75 | 151.67 | 2,187,577 | -0.19(-0.12%) |
Jan 05, 2024 | 152.68 | 153.51 | 150.58 | 151.85 | 1,699,340 | +0.13(+0.08%) |
Jan 04, 2024 | 156.84 | 157.38 | 151.43 | 151.72 | 1,863,837 | -4.24(-2.72%) |
Jan 03, 2024 | 153.55 | 156.66 | 152.25 | 155.96 | 1,428,478 | +3.08(+2.01%) |
Jan 02, 2024 | 152.46 | 154.45 | 152.21 | 152.88 | 1,438,118 | +1.88(+1.24%) |
Dec 29, 2023 | 151.90 | 152.25 | 150.66 | 151.00 | 2,328,936 | -0.24(-0.16%) |
Dec 28, 2023 | 153.34 | 153.55 | 151.19 | 151.25 | 1,198,073 | -2.69(-1.75%) |
Dec 27, 2023 | 154.82 | 155.54 | 153.24 | 153.94 | 936,138 | -0.89(-0.57%) |
Dec 26, 2023 | 153.48 | 155.78 | 153.48 | 154.82 | 1,066,938 | +2.54(+1.67%) |
Dec 22, 2023 | 153.40 | 154.16 | 151.88 | 152.28 | 1,292,594 | +0.13(+0.08%) |
Dec 21, 2023 | 152.34 | 152.60 | 150.51 | 152.15 | 1,327,329 | +0.42(+0.28%) |
Dec 20, 2023 | 152.99 | 155.25 | 151.58 | 151.73 | 1,624,115 | -1.29(-0.84%) |
Dec 19, 2023 | 151.46 | 153.29 | 150.81 | 153.02 | 1,621,459 | +1.48(+0.98%) |
Dec 18, 2023 | 152.41 | 153.70 | 151.54 | 151.54 | 1,934,291 | +2.45(+1.65%) |
Dec 15, 2023 | 148.66 | 149.95 | 146.90 | 149.09 | 4,173,403 | -0.32(-0.21%) |
Dec 14, 2023 | 147.08 | 150.09 | 146.91 | 149.41 | 2,621,153 | +3.88(+2.66%) |
Dec 13, 2023 | 144.20 | 145.81 | 143.49 | 145.53 | 1,883,356 | +1.54(+1.07%) |
Dec 12, 2023 | 144.37 | 145.02 | 142.96 | 143.99 | 2,467,127 | -1.62(-1.11%) |
Dec 11, 2023 | 144.58 | 146.30 | 144.42 | 145.61 | 2,046,310 | +0.79(+0.54%) |
Dec 08, 2023 | 144.34 | 146.46 | 144.11 | 144.82 | 1,639,172 | +1.11(+0.77%) |
Dec 07, 2023 | 144.04 | 144.81 | 142.67 | 143.71 | 2,306,269 | +1.08(+0.76%) |
Dec 06, 2023 | 144.83 | 145.18 | 141.87 | 142.63 | 3,393,367 | -3.57(-2.44%) |
Dec 05, 2023 | 150.16 | 150.43 | 146.11 | 146.20 | 1,892,601 | -3.61(-2.41%) |
Dec 04, 2023 | 148.71 | 150.05 | 148.11 | 149.82 | 1,409,992 | -0.40(-0.27%) |