Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 176.22 | 176.37 | 173.77 | 174.42 | 7,555,177 | -1.93(-1.10%) |
Feb 28, 2024 | 178.19 | 178.23 | 175.25 | 176.35 | 4,437,949 | -0.98(-0.55%) |
Feb 27, 2024 | 177.12 | 177.87 | 175.34 | 177.33 | 3,925,237 | +0.18(+0.10%) |
Feb 26, 2024 | 177.19 | 178.13 | 176.35 | 177.16 | 4,367,344 | +0.71(+0.40%) |
Feb 23, 2024 | 175.62 | 177.25 | 175.37 | 176.44 | 3,978,739 | +1.33(+0.76%) |
Feb 22, 2024 | 173.16 | 175.70 | 171.54 | 175.12 | 4,897,586 | +1.59(+0.92%) |
Feb 21, 2024 | 174.66 | 174.99 | 171.90 | 173.52 | 3,854,347 | -0.60(-0.35%) |
Feb 20, 2024 | 174.20 | 177.03 | 173.90 | 174.12 | 5,535,280 | -1.72(-0.98%) |
Feb 16, 2024 | 175.25 | 177.26 | 174.44 | 175.85 | 6,760,396 | +0.89(+0.51%) |
Feb 15, 2024 | 172.41 | 175.10 | 172.20 | 174.96 | 5,325,061 | +2.15(+1.24%) |
Feb 14, 2024 | 171.46 | 173.24 | 171.08 | 172.81 | 4,400,598 | +1.12(+0.65%) |
Feb 13, 2024 | 172.85 | 173.58 | 170.37 | 171.69 | 5,531,591 | +0.22(+0.13%) |
Feb 12, 2024 | 171.93 | 173.14 | 170.64 | 171.47 | 3,509,571 | -1.00(-0.58%) |
Feb 09, 2024 | 173.45 | 173.78 | 171.45 | 172.47 | 3,535,374 | -0.70(-0.41%) |
Feb 08, 2024 | 172.74 | 174.28 | 172.69 | 173.17 | 5,954,895 | -0.22(-0.13%) |
Feb 07, 2024 | 172.40 | 173.94 | 171.72 | 173.39 | 6,468,706 | +1.70(+0.99%) |
Feb 06, 2024 | 170.06 | 172.35 | 168.20 | 171.69 | 7,103,089 | +2.01(+1.19%) |
Feb 05, 2024 | 168.27 | 171.53 | 166.89 | 169.68 | 6,547,318 | +2.57(+1.54%) |
Feb 02, 2024 | 167.85 | 171.25 | 163.70 | 167.11 | 7,944,055 | +1.07(+0.64%) |
Feb 01, 2024 | 162.19 | 166.13 | 161.16 | 166.04 | 5,631,128 | +3.16(+1.94%) |
Jan 31, 2024 | 164.22 | 164.32 | 162.43 | 162.88 | 5,040,532 | -0.52(-0.32%) |
Jan 30, 2024 | 162.70 | 163.45 | 161.75 | 163.39 | 3,855,151 | +1.00(+0.62%) |
Jan 29, 2024 | 164.31 | 165.22 | 162.17 | 162.39 | 4,756,758 | -0.49(-0.30%) |
Jan 26, 2024 | 163.74 | 164.32 | 161.99 | 162.88 | 4,698,230 | -0.72(-0.44%) |
Jan 25, 2024 | 162.48 | 163.68 | 161.69 | 163.60 | 4,507,707 | +0.90(+0.55%) |
Jan 24, 2024 | 166.22 | 166.40 | 162.54 | 162.70 | 5,471,691 | -3.25(-1.96%) |
Jan 23, 2024 | 162.93 | 165.98 | 162.54 | 165.95 | 5,843,343 | +2.09(+1.28%) |
Jan 22, 2024 | 162.92 | 163.92 | 162.25 | 163.86 | 4,908,927 | +0.62(+0.38%) |
Jan 19, 2024 | 162.39 | 163.34 | 161.10 | 163.25 | 5,953,457 | +1.46(+0.90%) |
Jan 18, 2024 | 159.67 | 162.14 | 159.51 | 161.79 | 5,121,266 | +1.25(+0.78%) |
Jan 17, 2024 | 160.25 | 161.44 | 160.03 | 160.54 | 4,464,432 | +0.56(+0.35%) |
Jan 16, 2024 | 160.48 | 160.80 | 159.53 | 159.99 | 4,791,997 | -0.91(-0.57%) |
Jan 12, 2024 | 161.24 | 161.79 | 160.68 | 160.90 | 5,017,872 | +0.17(+0.10%) |
Jan 11, 2024 | 161.19 | 162.04 | 160.05 | 160.73 | 4,678,265 | -1.09(-0.67%) |
Jan 10, 2024 | 159.25 | 162.00 | 158.86 | 161.82 | 6,735,004 | +2.53(+1.59%) |
Jan 09, 2024 | 158.42 | 160.43 | 157.84 | 159.29 | 4,538,723 | +0.86(+0.54%) |
Jan 08, 2024 | 159.16 | 159.74 | 156.80 | 158.42 | 6,114,638 | -0.70(-0.44%) |
Jan 05, 2024 | 158.32 | 159.99 | 157.62 | 159.12 | 5,760,614 | +0.67(+0.42%) |
Jan 04, 2024 | 157.32 | 159.27 | 156.46 | 158.45 | 8,488,348 | +0.98(+0.62%) |
Jan 03, 2024 | 157.60 | 158.74 | 156.86 | 157.47 | 5,395,283 | +0.63(+0.40%) |
Jan 02, 2024 | 152.01 | 157.16 | 151.89 | 156.84 | 8,234,600 | +4.76(+3.13%) |
Dec 29, 2023 | 151.66 | 152.32 | 151.53 | 152.08 | 3,782,494 | +0.22(+0.14%) |
Dec 28, 2023 | 152.36 | 152.73 | 151.66 | 151.87 | 2,650,566 | -0.13(-0.08%) |
Dec 27, 2023 | 151.18 | 152.08 | 150.86 | 152.00 | 3,819,440 | +0.25(+0.17%) |
Dec 26, 2023 | 151.38 | 152.39 | 151.26 | 151.74 | 2,112,754 | -0.31(-0.21%) |
Dec 22, 2023 | 150.43 | 152.56 | 150.24 | 152.05 | 3,437,478 | +2.31(+1.54%) |
Dec 21, 2023 | 149.22 | 150.06 | 148.47 | 149.75 | 4,113,954 | +0.88(+0.59%) |
Dec 20, 2023 | 151.12 | 151.34 | 148.72 | 148.86 | 4,805,643 | -1.88(-1.24%) |
Dec 19, 2023 | 150.73 | 151.60 | 149.61 | 150.74 | 5,580,693 | +0.18(+0.12%) |
Dec 18, 2023 | 150.15 | 151.48 | 148.92 | 150.56 | 5,481,436 | -0.61(-0.40%) |
Dec 15, 2023 | 151.86 | 152.99 | 150.26 | 151.17 | 15,509,934 | -0.83(-0.54%) |
Dec 14, 2023 | 151.48 | 152.27 | 149.91 | 152.00 | 8,102,854 | +0.57(+0.38%) |
Dec 13, 2023 | 150.13 | 151.89 | 149.88 | 151.43 | 7,966,666 | +1.04(+0.69%) |
Dec 12, 2023 | 148.90 | 150.73 | 147.37 | 150.38 | 6,017,523 | +1.96(+1.32%) |
Dec 11, 2023 | 147.86 | 149.87 | 147.83 | 148.42 | 6,462,966 | +1.92(+1.31%) |
Dec 08, 2023 | 145.31 | 147.27 | 145.24 | 146.50 | 5,803,307 | +1.29(+0.89%) |
Dec 07, 2023 | 144.89 | 145.62 | 142.50 | 145.21 | 7,361,339 | +1.56(+1.09%) |
Dec 06, 2023 | 142.09 | 144.33 | 142.03 | 143.65 | 5,072,317 | +1.78(+1.25%) |
Dec 05, 2023 | 141.43 | 142.38 | 140.00 | 141.88 | 4,036,890 | +0.41(+0.29%) |
Dec 04, 2023 | 140.74 | 142.78 | 140.60 | 141.47 | 4,937,278 | +0.73(+0.52%) |