Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 146.46 | 147.25 | 144.46 | 145.72 | 2,753,751 | +1.50(+1.04%) |
Feb 28, 2024 | 143.74 | 146.25 | 143.74 | 144.22 | 1,190,377 | -0.26(-0.18%) |
Feb 27, 2024 | 144.01 | 145.28 | 143.41 | 144.48 | 1,219,223 | +1.09(+0.76%) |
Feb 26, 2024 | 143.94 | 145.52 | 143.27 | 143.39 | 1,430,664 | -1.26(-0.87%) |
Feb 23, 2024 | 143.80 | 146.34 | 143.25 | 144.65 | 1,856,618 | +0.72(+0.50%) |
Feb 22, 2024 | 144.32 | 146.51 | 143.37 | 143.93 | 2,482,008 | -1.17(-0.81%) |
Feb 21, 2024 | 144.11 | 145.23 | 138.28 | 145.10 | 2,823,702 | -0.13(-0.09%) |
Feb 20, 2024 | 146.53 | 146.93 | 144.92 | 145.22 | 2,065,068 | -2.13(-1.44%) |
Feb 16, 2024 | 146.93 | 148.40 | 146.20 | 147.35 | 1,481,089 | -0.77(-0.52%) |
Feb 15, 2024 | 147.25 | 148.75 | 145.89 | 148.12 | 2,012,005 | +1.74(+1.19%) |
Feb 14, 2024 | 145.16 | 146.40 | 144.50 | 146.38 | 1,278,166 | +2.58(+1.80%) |
Feb 13, 2024 | 145.30 | 145.72 | 141.36 | 143.80 | 2,142,962 | -3.84(-2.60%) |
Feb 12, 2024 | 146.28 | 148.65 | 145.86 | 147.64 | 1,629,099 | +1.36(+0.93%) |
Feb 09, 2024 | 146.38 | 146.89 | 145.20 | 146.28 | 1,169,384 | -0.16(-0.11%) |
Feb 08, 2024 | 145.69 | 146.69 | 144.37 | 146.44 | 1,507,753 | -0.24(-0.16%) |
Feb 07, 2024 | 147.80 | 148.37 | 144.83 | 146.68 | 3,182,188 | -1.11(-0.75%) |
Feb 06, 2024 | 144.33 | 148.54 | 144.18 | 147.79 | 3,954,807 | +3.43(+2.37%) |
Feb 05, 2024 | 145.00 | 146.35 | 143.97 | 144.36 | 1,682,398 | -2.28(-1.55%) |
Feb 02, 2024 | 142.53 | 147.40 | 140.97 | 146.64 | 4,122,023 | +2.66(+1.85%) |
Feb 01, 2024 | 150.02 | 150.21 | 143.43 | 143.98 | 5,061,480 | -5.71(-3.82%) |
Jan 31, 2024 | 150.24 | 153.84 | 149.37 | 149.69 | 2,061,876 | -3.01(-1.97%) |
Jan 30, 2024 | 151.76 | 153.16 | 151.27 | 152.70 | 1,248,959 | +0.76(+0.50%) |
Jan 29, 2024 | 149.48 | 151.97 | 149.32 | 151.94 | 1,188,336 | +1.86(+1.24%) |
Jan 26, 2024 | 149.55 | 150.75 | 149.06 | 150.07 | 1,009,500 | +0.35(+0.23%) |
Jan 25, 2024 | 150.47 | 150.47 | 147.75 | 149.73 | 1,382,690 | +1.01(+0.68%) |
Jan 24, 2024 | 149.38 | 150.03 | 148.52 | 148.72 | 1,382,621 | +0.32(+0.21%) |
Jan 23, 2024 | 148.31 | 149.25 | 146.67 | 148.40 | 1,869,534 | +0.47(+0.32%) |
Jan 22, 2024 | 149.57 | 151.09 | 147.81 | 147.93 | 2,795,435 | -1.35(-0.90%) |
Jan 19, 2024 | 145.52 | 149.42 | 144.82 | 149.27 | 2,245,230 | +4.45(+3.08%) |
Jan 18, 2024 | 147.45 | 147.88 | 143.60 | 144.82 | 2,735,812 | -2.50(-1.70%) |
Jan 17, 2024 | 145.78 | 150.78 | 144.97 | 147.32 | 2,907,752 | -0.20(-0.13%) |
Jan 16, 2024 | 146.23 | 148.37 | 142.38 | 147.52 | 4,199,827 | +0.10(+0.07%) |
Jan 12, 2024 | 150.26 | 151.32 | 146.47 | 147.42 | 3,044,038 | -2.05(-1.37%) |
Jan 11, 2024 | 151.42 | 151.43 | 146.87 | 149.47 | 2,285,466 | -2.59(-1.70%) |
Jan 10, 2024 | 151.39 | 152.29 | 150.13 | 152.06 | 1,546,828 | +0.66(+0.43%) |
Jan 09, 2024 | 153.08 | 153.08 | 150.92 | 151.40 | 1,712,879 | -2.95(-1.91%) |
Jan 08, 2024 | 152.86 | 154.52 | 151.47 | 154.35 | 1,554,124 | +1.26(+0.83%) |
Jan 05, 2024 | 150.09 | 153.98 | 149.24 | 153.09 | 2,159,731 | +3.63(+2.43%) |
Jan 04, 2024 | 148.83 | 151.02 | 148.77 | 149.46 | 2,843,020 | +0.85(+0.57%) |
Jan 03, 2024 | 151.69 | 152.32 | 148.35 | 148.61 | 2,140,554 | -4.74(-3.09%) |
Jan 02, 2024 | 150.88 | 154.24 | 150.05 | 153.35 | 2,522,740 | +1.62(+1.07%) |
Dec 29, 2023 | 152.15 | 152.97 | 151.41 | 151.74 | 1,604,916 | -0.76(-0.50%) |
Dec 28, 2023 | 152.31 | 153.07 | 151.83 | 152.50 | 1,176,978 | +0.62(+0.41%) |
Dec 27, 2023 | 150.41 | 151.93 | 149.55 | 151.88 | 1,271,506 | +0.88(+0.58%) |
Dec 26, 2023 | 149.28 | 151.47 | 148.89 | 151.00 | 1,088,581 | +1.60(+1.07%) |
Dec 22, 2023 | 148.74 | 150.40 | 148.51 | 149.40 | 1,226,762 | +0.68(+0.46%) |
Dec 21, 2023 | 147.95 | 149.99 | 147.40 | 148.72 | 1,718,350 | +2.06(+1.40%) |
Dec 20, 2023 | 150.71 | 152.25 | 146.57 | 146.66 | 2,401,305 | -4.83(-3.19%) |
Dec 19, 2023 | 148.40 | 151.76 | 147.45 | 151.49 | 2,422,240 | +3.13(+2.11%) |
Dec 18, 2023 | 149.74 | 149.74 | 146.95 | 148.36 | 2,703,074 | -0.90(-0.60%) |
Dec 15, 2023 | 149.82 | 151.36 | 148.71 | 149.26 | 6,034,078 | -0.96(-0.64%) |
Dec 14, 2023 | 146.64 | 151.03 | 145.07 | 150.23 | 4,357,527 | +6.85(+4.78%) |
Dec 13, 2023 | 137.84 | 143.50 | 137.52 | 143.38 | 2,505,201 | +5.36(+3.88%) |
Dec 12, 2023 | 138.09 | 138.90 | 137.32 | 138.02 | 1,344,421 | -0.15(-0.11%) |
Dec 11, 2023 | 138.44 | 138.90 | 137.40 | 138.16 | 2,300,564 | +0.32(+0.23%) |
Dec 08, 2023 | 137.12 | 138.69 | 136.40 | 137.84 | 2,494,642 | +0.88(+0.64%) |
Dec 07, 2023 | 137.32 | 138.31 | 136.39 | 136.96 | 2,295,654 | +0.40(+0.29%) |
Dec 06, 2023 | 137.17 | 139.20 | 136.20 | 136.56 | 2,041,357 | +0.69(+0.50%) |
Dec 05, 2023 | 137.15 | 137.45 | 135.68 | 135.87 | 2,191,356 | -2.09(-1.51%) |
Dec 04, 2023 | 134.37 | 138.21 | 133.66 | 137.96 | 2,995,383 | +1.75(+1.29%) |