Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 153.52 | 156.62 | 151.43 | 155.59 | 1,193,808 | +2.42(+1.58%) |
Feb 28, 2024 | 155.15 | 155.67 | 153.16 | 153.17 | 216,110 | -1.87(-1.21%) |
Feb 27, 2024 | 158.27 | 159.50 | 153.79 | 155.04 | 426,422 | -5.46(-3.40%) |
Feb 26, 2024 | 162.20 | 162.20 | 159.83 | 160.50 | 182,091 | -0.87(-0.54%) |
Feb 23, 2024 | 161.37 | 162.15 | 161.03 | 161.37 | 272,718 | -0.09(-0.06%) |
Feb 22, 2024 | 156.91 | 161.47 | 156.91 | 161.46 | 200,884 | +4.27(+2.72%) |
Feb 21, 2024 | 156.25 | 157.51 | 155.90 | 157.19 | 172,097 | +1.18(+0.76%) |
Feb 20, 2024 | 157.00 | 157.32 | 155.76 | 156.01 | 302,112 | -1.18(-0.75%) |
Feb 16, 2024 | 157.08 | 158.22 | 155.88 | 157.19 | 465,908 | +0.83(+0.53%) |
Feb 15, 2024 | 155.93 | 156.92 | 153.77 | 156.36 | 322,387 | +1.50(+0.97%) |
Feb 14, 2024 | 151.75 | 154.95 | 151.24 | 154.86 | 645,377 | +3.98(+2.64%) |
Feb 13, 2024 | 146.99 | 151.78 | 146.48 | 150.88 | 672,154 | +2.65(+1.79%) |
Feb 12, 2024 | 148.02 | 148.93 | 147.62 | 148.23 | 144,137 | -0.31(-0.21%) |
Feb 09, 2024 | 147.81 | 149.19 | 147.11 | 148.54 | 158,680 | +0.99(+0.67%) |
Feb 08, 2024 | 149.84 | 150.49 | 147.54 | 147.55 | 232,303 | -1.97(-1.32%) |
Feb 07, 2024 | 147.37 | 150.45 | 147.37 | 149.52 | 269,132 | +2.13(+1.45%) |
Feb 06, 2024 | 146.15 | 147.77 | 145.38 | 147.39 | 258,848 | +1.78(+1.22%) |
Feb 05, 2024 | 144.13 | 146.01 | 143.51 | 145.61 | 240,512 | +0.69(+0.48%) |
Feb 02, 2024 | 143.83 | 145.09 | 143.28 | 144.92 | 153,993 | +0.00(+0.00%) |
Feb 01, 2024 | 142.05 | 144.95 | 140.27 | 144.92 | 207,488 | +3.45(+2.44%) |
Jan 31, 2024 | 143.39 | 143.79 | 141.28 | 141.47 | 239,172 | -1.85(-1.29%) |
Jan 30, 2024 | 144.16 | 144.19 | 142.75 | 143.32 | 195,626 | -0.89(-0.62%) |
Jan 29, 2024 | 144.19 | 144.45 | 143.08 | 144.21 | 176,679 | +0.12(+0.08%) |
Jan 26, 2024 | 144.44 | 145.06 | 143.18 | 144.09 | 184,110 | -0.37(-0.26%) |
Jan 25, 2024 | 141.04 | 144.50 | 141.04 | 144.46 | 299,766 | +4.14(+2.95%) |
Jan 24, 2024 | 141.07 | 142.26 | 140.16 | 140.32 | 339,672 | -0.32(-0.23%) |
Jan 23, 2024 | 141.35 | 142.09 | 139.42 | 140.64 | 360,121 | -0.14(-0.10%) |
Jan 22, 2024 | 139.14 | 141.38 | 139.10 | 140.78 | 187,140 | +2.18(+1.57%) |
Jan 19, 2024 | 139.48 | 139.56 | 137.77 | 138.60 | 361,476 | +0.11(+0.08%) |
Jan 18, 2024 | 135.69 | 138.56 | 135.18 | 138.49 | 518,235 | +3.31(+2.45%) |
Jan 17, 2024 | 133.31 | 136.62 | 133.11 | 135.18 | 254,318 | +0.73(+0.54%) |
Jan 16, 2024 | 136.07 | 136.07 | 132.96 | 134.45 | 763,748 | -1.63(-1.20%) |
Jan 12, 2024 | 136.71 | 138.71 | 135.17 | 136.08 | 503,962 | -0.25(-0.18%) |
Jan 11, 2024 | 135.00 | 136.60 | 133.80 | 136.33 | 1,332,782 | +1.14(+0.84%) |
Jan 10, 2024 | 134.88 | 136.22 | 134.48 | 135.19 | 670,042 | +0.80(+0.60%) |
Jan 09, 2024 | 135.58 | 135.58 | 133.55 | 134.39 | 721,062 | -1.99(-1.46%) |
Jan 08, 2024 | 136.50 | 136.67 | 134.18 | 136.38 | 811,481 | -0.07(-0.05%) |
Jan 05, 2024 | 137.94 | 139.13 | 135.76 | 136.45 | 346,329 | -1.96(-1.42%) |
Jan 04, 2024 | 138.74 | 140.28 | 138.33 | 138.41 | 146,394 | -0.10(-0.07%) |
Jan 03, 2024 | 140.29 | 141.38 | 138.21 | 138.51 | 136,121 | -3.02(-2.13%) |
Jan 02, 2024 | 141.72 | 143.10 | 141.01 | 141.53 | 194,693 | -0.91(-0.64%) |
Dec 29, 2023 | 141.70 | 143.11 | 141.70 | 142.44 | 189,083 | -0.05(-0.04%) |
Dec 28, 2023 | 142.25 | 143.03 | 142.12 | 142.49 | 87,665 | -0.19(-0.13%) |
Dec 27, 2023 | 142.82 | 143.32 | 142.31 | 142.68 | 114,271 | -0.40(-0.28%) |
Dec 26, 2023 | 143.33 | 144.21 | 142.77 | 143.08 | 118,532 | -0.10(-0.07%) |
Dec 22, 2023 | 142.83 | 143.95 | 141.93 | 143.18 | 156,112 | +1.10(+0.77%) |
Dec 21, 2023 | 139.15 | 142.32 | 139.07 | 142.08 | 332,864 | +3.70(+2.67%) |
Dec 20, 2023 | 144.13 | 144.13 | 138.36 | 138.38 | 559,241 | -6.90(-4.75%) |
Dec 19, 2023 | 148.36 | 149.98 | 143.68 | 145.28 | 630,000 | -0.04(-0.03%) |
Dec 18, 2023 | 142.92 | 146.93 | 142.92 | 145.32 | 912,502 | +1.77(+1.23%) |
Dec 15, 2023 | 145.70 | 146.73 | 143.55 | 143.55 | 1,101,742 | -3.07(-2.09%) |
Dec 14, 2023 | 150.00 | 150.42 | 145.69 | 146.62 | 257,281 | -2.36(-1.58%) |
Dec 13, 2023 | 147.68 | 149.94 | 146.92 | 148.98 | 227,417 | +1.41(+0.96%) |
Dec 12, 2023 | 147.00 | 149.01 | 147.00 | 147.57 | 171,061 | +0.31(+0.21%) |
Dec 11, 2023 | 143.75 | 147.39 | 143.63 | 147.26 | 263,875 | +3.43(+2.38%) |
Dec 08, 2023 | 141.55 | 145.08 | 141.55 | 143.83 | 287,198 | +1.26(+0.88%) |
Dec 07, 2023 | 140.70 | 142.65 | 139.25 | 142.57 | 231,505 | +2.23(+1.59%) |
Dec 06, 2023 | 140.64 | 141.97 | 139.34 | 140.34 | 208,470 | +0.59(+0.42%) |
Dec 05, 2023 | 142.78 | 143.23 | 139.64 | 139.75 | 181,388 | -3.68(-2.57%) |
Dec 04, 2023 | 141.13 | 143.46 | 140.65 | 143.43 | 184,245 | +1.71(+1.21%) |