Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 159.96 | 159.96 | 157.39 | 158.60 | 2,652,496 | -1.06(-0.67%) |
Feb 28, 2024 | 158.64 | 160.03 | 158.64 | 159.66 | 1,089,830 | +1.04(+0.66%) |
Feb 27, 2024 | 158.52 | 159.25 | 157.35 | 158.62 | 1,278,183 | -0.26(-0.16%) |
Feb 26, 2024 | 158.51 | 159.76 | 157.89 | 158.88 | 1,319,532 | +0.67(+0.42%) |
Feb 23, 2024 | 159.24 | 160.26 | 157.95 | 158.21 | 1,645,803 | -1.05(-0.66%) |
Feb 22, 2024 | 158.25 | 160.06 | 155.55 | 159.27 | 1,862,332 | +1.01(+0.64%) |
Feb 21, 2024 | 159.38 | 160.18 | 157.27 | 158.25 | 1,989,134 | -0.55(-0.34%) |
Feb 20, 2024 | 160.57 | 162.01 | 158.71 | 158.80 | 1,750,706 | -2.05(-1.27%) |
Feb 16, 2024 | 161.07 | 163.48 | 160.57 | 160.85 | 1,788,054 | -0.11(-0.07%) |
Feb 15, 2024 | 161.29 | 161.67 | 159.22 | 160.96 | 1,767,539 | +0.50(+0.31%) |
Feb 14, 2024 | 158.25 | 160.83 | 157.04 | 160.46 | 1,476,098 | +2.79(+1.77%) |
Feb 13, 2024 | 159.90 | 159.90 | 156.22 | 157.66 | 1,391,319 | -0.74(-0.46%) |
Feb 12, 2024 | 159.86 | 160.06 | 157.99 | 158.40 | 1,203,258 | -0.71(-0.44%) |
Feb 09, 2024 | 159.43 | 159.66 | 157.62 | 159.11 | 1,573,011 | -1.71(-1.06%) |
Feb 08, 2024 | 162.06 | 167.08 | 159.03 | 160.82 | 3,813,925 | +3.13(+1.99%) |
Feb 07, 2024 | 156.79 | 158.41 | 156.63 | 157.69 | 1,881,533 | +1.24(+0.79%) |
Feb 06, 2024 | 155.55 | 156.94 | 155.12 | 156.44 | 970,946 | +0.52(+0.33%) |
Feb 05, 2024 | 155.56 | 156.53 | 154.79 | 155.93 | 1,340,080 | -0.54(-0.34%) |
Feb 02, 2024 | 156.09 | 157.29 | 155.71 | 156.46 | 1,094,646 | +1.17(+0.76%) |
Feb 01, 2024 | 153.45 | 155.63 | 152.53 | 155.29 | 1,010,913 | +0.93(+0.61%) |
Jan 31, 2024 | 155.94 | 156.38 | 154.10 | 154.35 | 1,357,579 | -1.23(-0.79%) |
Jan 30, 2024 | 155.06 | 155.95 | 154.08 | 155.59 | 1,142,106 | +0.43(+0.28%) |
Jan 29, 2024 | 156.37 | 157.21 | 154.83 | 155.16 | 1,284,450 | -2.30(-1.46%) |
Jan 26, 2024 | 157.96 | 158.10 | 156.98 | 157.46 | 1,040,880 | -0.69(-0.43%) |
Jan 25, 2024 | 157.48 | 158.44 | 156.02 | 158.14 | 1,260,527 | +1.63(+1.04%) |
Jan 24, 2024 | 154.73 | 158.68 | 154.67 | 156.51 | 2,388,341 | +3.29(+2.15%) |
Jan 23, 2024 | 154.49 | 155.89 | 152.95 | 153.22 | 1,147,723 | -1.27(-0.82%) |
Jan 22, 2024 | 154.53 | 155.42 | 154.28 | 154.49 | 946,024 | +0.51(+0.33%) |
Jan 19, 2024 | 154.11 | 155.62 | 153.24 | 153.99 | 2,001,255 | +1.95(+1.28%) |
Jan 18, 2024 | 150.91 | 152.42 | 149.30 | 152.04 | 1,582,052 | +0.37(+0.24%) |
Jan 17, 2024 | 150.69 | 152.99 | 150.10 | 151.67 | 1,624,680 | +1.04(+0.69%) |
Jan 16, 2024 | 150.56 | 151.52 | 149.57 | 150.63 | 1,194,349 | +0.47(+0.31%) |
Jan 12, 2024 | 150.13 | 150.32 | 148.00 | 150.16 | 1,121,850 | +0.66(+0.44%) |
Jan 11, 2024 | 149.00 | 149.73 | 147.38 | 149.50 | 1,541,277 | +0.06(+0.04%) |
Jan 10, 2024 | 150.18 | 151.12 | 149.04 | 149.44 | 1,342,804 | -0.67(-0.44%) |
Jan 09, 2024 | 149.38 | 150.49 | 147.80 | 150.11 | 1,609,023 | +1.59(+1.07%) |
Jan 08, 2024 | 149.07 | 149.92 | 147.72 | 148.52 | 2,412,561 | -0.60(-0.40%) |
Jan 05, 2024 | 148.48 | 149.35 | 146.75 | 149.12 | 1,560,261 | +1.47(+1.00%) |
Jan 04, 2024 | 146.23 | 150.59 | 146.23 | 147.64 | 3,194,980 | +3.48(+2.41%) |
Jan 03, 2024 | 143.25 | 144.61 | 142.97 | 144.16 | 1,711,060 | +1.18(+0.83%) |
Jan 02, 2024 | 139.52 | 143.08 | 139.52 | 142.98 | 2,276,689 | +3.81(+2.74%) |
Dec 29, 2023 | 139.02 | 139.58 | 138.61 | 139.17 | 727,574 | +0.16(+0.11%) |
Dec 28, 2023 | 137.27 | 139.06 | 137.27 | 139.01 | 905,690 | +1.42(+1.03%) |
Dec 27, 2023 | 136.81 | 137.62 | 136.63 | 137.59 | 718,508 | +0.31(+0.22%) |
Dec 26, 2023 | 136.61 | 137.89 | 136.28 | 137.28 | 708,868 | +0.68(+0.49%) |
Dec 22, 2023 | 135.07 | 136.89 | 134.51 | 136.61 | 1,234,391 | +1.99(+1.48%) |
Dec 21, 2023 | 134.92 | 135.14 | 133.40 | 134.62 | 1,520,618 | -0.22(-0.16%) |
Dec 20, 2023 | 136.69 | 137.07 | 134.77 | 134.84 | 1,517,457 | -2.62(-1.90%) |
Dec 19, 2023 | 137.95 | 138.06 | 136.89 | 137.45 | 1,748,412 | -0.50(-0.36%) |
Dec 18, 2023 | 138.30 | 138.84 | 136.91 | 137.95 | 1,621,941 | -0.31(-0.22%) |
Dec 15, 2023 | 137.31 | 141.13 | 137.20 | 138.26 | 3,217,622 | -0.18(-0.13%) |
Dec 14, 2023 | 143.12 | 143.26 | 138.22 | 138.44 | 2,550,220 | -5.08(-3.54%) |
Dec 13, 2023 | 142.91 | 143.73 | 142.24 | 143.52 | 1,405,646 | -0.01(-0.01%) |
Dec 12, 2023 | 142.18 | 143.69 | 141.26 | 143.53 | 1,819,961 | +1.28(+0.90%) |
Dec 11, 2023 | 140.18 | 144.11 | 139.19 | 142.25 | 2,462,125 | +3.73(+2.69%) |
Dec 08, 2023 | 138.97 | 139.17 | 137.76 | 138.52 | 810,974 | +0.30(+0.22%) |
Dec 07, 2023 | 138.02 | 139.09 | 137.22 | 138.22 | 1,695,605 | +0.53(+0.38%) |
Dec 06, 2023 | 138.02 | 139.17 | 137.39 | 137.69 | 1,013,917 | -0.19(-0.14%) |
Dec 05, 2023 | 137.90 | 138.87 | 136.69 | 137.88 | 1,513,137 | +0.04(+0.03%) |
Dec 04, 2023 | 136.10 | 138.90 | 135.78 | 137.84 | 1,328,228 | +0.95(+0.70%) |