Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 148.25 | 150.50 | 148.25 | 148.58 | 2,913,071 | +1.20(+0.81%) |
Feb 28, 2024 | 146.04 | 148.40 | 145.87 | 147.38 | 1,581,230 | -0.47(-0.32%) |
Feb 27, 2024 | 145.42 | 148.80 | 144.21 | 147.85 | 1,839,673 | +3.47(+2.41%) |
Feb 26, 2024 | 148.34 | 150.15 | 143.81 | 144.38 | 1,665,978 | -4.95(-3.31%) |
Feb 23, 2024 | 148.76 | 151.06 | 147.59 | 149.32 | 2,244,608 | +1.31(+0.89%) |
Feb 22, 2024 | 147.62 | 150.49 | 146.02 | 148.01 | 2,432,324 | +1.18(+0.81%) |
Feb 21, 2024 | 144.12 | 146.94 | 143.72 | 146.82 | 2,405,247 | +2.36(+1.63%) |
Feb 20, 2024 | 143.36 | 144.63 | 142.42 | 144.47 | 1,943,287 | -1.25(-0.86%) |
Feb 16, 2024 | 145.04 | 146.98 | 144.13 | 145.72 | 2,430,417 | +1.05(+0.72%) |
Feb 15, 2024 | 143.59 | 146.95 | 142.61 | 144.67 | 3,162,003 | +2.66(+1.87%) |
Feb 14, 2024 | 142.73 | 144.65 | 141.42 | 142.02 | 1,952,139 | +0.49(+0.34%) |
Feb 13, 2024 | 141.67 | 144.09 | 139.58 | 141.53 | 1,990,092 | -3.73(-2.57%) |
Feb 12, 2024 | 143.28 | 146.80 | 143.12 | 145.26 | 2,688,939 | +2.56(+1.79%) |
Feb 09, 2024 | 140.96 | 144.59 | 139.99 | 142.70 | 2,590,280 | +2.56(+1.83%) |
Feb 08, 2024 | 141.30 | 142.04 | 137.41 | 140.14 | 4,381,817 | -1.16(-0.82%) |
Feb 07, 2024 | 146.05 | 146.88 | 140.62 | 141.30 | 4,135,710 | -4.26(-2.93%) |
Feb 06, 2024 | 149.33 | 150.76 | 144.49 | 145.56 | 6,034,925 | -4.05(-2.71%) |
Feb 05, 2024 | 158.75 | 159.04 | 149.19 | 149.61 | 12,277,585 | +16.09(+12.05%) |
Feb 02, 2024 | 130.42 | 135.22 | 129.60 | 133.52 | 6,079,711 | -0.58(-0.43%) |
Feb 01, 2024 | 132.60 | 134.31 | 130.68 | 134.10 | 2,482,703 | +2.70(+2.05%) |
Jan 31, 2024 | 133.60 | 134.40 | 130.87 | 131.40 | 2,394,181 | -2.18(-1.63%) |
Jan 30, 2024 | 133.26 | 135.92 | 131.66 | 133.58 | 2,186,600 | -1.32(-0.98%) |
Jan 29, 2024 | 130.19 | 134.95 | 129.26 | 134.91 | 3,215,338 | +4.69(+3.60%) |
Jan 26, 2024 | 131.64 | 134.30 | 130.21 | 130.22 | 3,091,253 | +2.13(+1.66%) |
Jan 25, 2024 | 126.93 | 128.96 | 124.98 | 128.09 | 3,097,763 | +2.49(+1.98%) |
Jan 24, 2024 | 129.24 | 129.29 | 125.60 | 125.60 | 2,286,946 | -1.98(-1.55%) |
Jan 23, 2024 | 126.76 | 132.21 | 126.76 | 127.58 | 3,687,096 | +2.94(+2.36%) |
Jan 22, 2024 | 125.69 | 126.61 | 124.27 | 124.64 | 2,923,273 | -0.63(-0.50%) |
Jan 19, 2024 | 127.51 | 127.51 | 124.34 | 125.27 | 2,778,528 | -1.82(-1.43%) |
Jan 18, 2024 | 126.26 | 128.15 | 125.48 | 127.09 | 2,242,101 | +1.37(+1.09%) |
Jan 17, 2024 | 125.44 | 126.07 | 123.59 | 125.72 | 4,930,944 | -3.46(-2.68%) |
Jan 16, 2024 | 133.15 | 133.38 | 127.89 | 129.18 | 5,165,589 | -5.03(-3.75%) |
Jan 12, 2024 | 138.63 | 138.78 | 133.72 | 134.21 | 1,987,034 | -3.66(-2.66%) |
Jan 11, 2024 | 134.40 | 138.18 | 132.42 | 137.88 | 2,806,189 | +2.81(+2.08%) |
Jan 10, 2024 | 137.91 | 137.92 | 134.57 | 135.07 | 2,584,904 | -3.58(-2.58%) |
Jan 09, 2024 | 137.09 | 138.70 | 136.44 | 138.65 | 1,657,171 | +0.24(+0.17%) |
Jan 08, 2024 | 136.10 | 138.48 | 135.25 | 138.41 | 2,604,886 | +1.72(+1.26%) |
Jan 05, 2024 | 136.39 | 139.22 | 135.50 | 136.69 | 2,415,049 | -1.41(-1.02%) |
Jan 04, 2024 | 137.81 | 138.87 | 136.68 | 138.10 | 2,049,930 | +0.06(+0.04%) |
Jan 03, 2024 | 142.50 | 142.85 | 137.16 | 138.04 | 2,474,427 | -6.76(-4.67%) |
Jan 02, 2024 | 143.70 | 145.12 | 141.82 | 144.80 | 2,117,029 | -0.80(-0.55%) |
Dec 29, 2023 | 146.11 | 147.43 | 145.40 | 145.60 | 1,276,007 | -1.29(-0.88%) |
Dec 28, 2023 | 146.84 | 147.24 | 145.47 | 146.89 | 1,079,254 | +1.82(+1.26%) |
Dec 27, 2023 | 144.79 | 145.77 | 143.67 | 145.07 | 1,278,433 | +0.71(+0.49%) |
Dec 26, 2023 | 143.53 | 145.05 | 142.84 | 144.37 | 934,095 | +0.58(+0.40%) |
Dec 22, 2023 | 143.38 | 146.15 | 142.00 | 143.79 | 1,851,470 | -1.03(-0.71%) |
Dec 21, 2023 | 145.82 | 146.27 | 142.65 | 144.81 | 1,881,111 | +1.84(+1.29%) |
Dec 20, 2023 | 147.67 | 148.91 | 142.71 | 142.97 | 2,557,324 | -5.39(-3.63%) |
Dec 19, 2023 | 144.14 | 150.52 | 143.36 | 148.36 | 3,941,875 | +6.11(+4.30%) |
Dec 18, 2023 | 143.36 | 144.30 | 142.15 | 142.25 | 2,343,552 | -0.76(-0.53%) |
Dec 15, 2023 | 145.44 | 146.42 | 141.59 | 143.00 | 4,419,317 | -2.41(-1.66%) |
Dec 14, 2023 | 144.83 | 147.49 | 144.59 | 145.41 | 4,194,353 | +3.02(+2.12%) |
Dec 13, 2023 | 135.42 | 142.78 | 135.18 | 142.39 | 3,484,658 | +6.41(+4.71%) |
Dec 12, 2023 | 134.14 | 136.00 | 131.42 | 135.98 | 2,449,686 | +1.78(+1.33%) |
Dec 11, 2023 | 133.61 | 134.80 | 132.95 | 134.20 | 2,007,868 | +1.06(+0.80%) |
Dec 08, 2023 | 134.83 | 135.44 | 132.92 | 133.14 | 1,667,292 | -2.10(-1.55%) |
Dec 07, 2023 | 132.63 | 135.97 | 132.63 | 135.24 | 2,301,391 | +2.47(+1.86%) |
Dec 06, 2023 | 132.95 | 136.79 | 132.45 | 132.77 | 3,285,812 | +1.18(+0.90%) |
Dec 05, 2023 | 136.27 | 137.09 | 131.36 | 131.58 | 3,730,664 | -6.75(-4.88%) |
Dec 04, 2023 | 130.09 | 139.87 | 130.09 | 138.33 | 6,878,240 | +6.98(+5.31%) |