Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 155.22 | 155.39 | 154.44 | 154.85 | 1,826,416 | +0.19(+0.12%) |
Feb 28, 2024 | 154.37 | 155.03 | 154.16 | 154.67 | 1,755,721 | +0.02(+0.01%) |
Feb 27, 2024 | 154.70 | 154.73 | 154.28 | 154.65 | 1,716,642 | +0.22(+0.14%) |
Feb 26, 2024 | 155.10 | 155.49 | 154.34 | 154.43 | 2,754,916 | -0.63(-0.40%) |
Feb 23, 2024 | 154.79 | 155.51 | 154.67 | 155.05 | 1,952,502 | +0.49(+0.32%) |
Feb 22, 2024 | 153.71 | 154.93 | 153.43 | 154.57 | 3,576,600 | +1.23(+0.80%) |
Feb 21, 2024 | 152.57 | 153.36 | 150.81 | 153.34 | 1,911,535 | +0.71(+0.46%) |
Feb 20, 2024 | 152.42 | 153.20 | 152.30 | 152.63 | 2,104,407 | -0.03(-0.02%) |
Feb 16, 2024 | 152.75 | 153.43 | 152.44 | 152.66 | 2,168,356 | -0.37(-0.24%) |
Feb 15, 2024 | 151.66 | 153.25 | 151.57 | 153.03 | 2,625,955 | +1.82(+1.20%) |
Feb 14, 2024 | 150.96 | 151.31 | 150.32 | 151.21 | 5,045,215 | +0.87(+0.58%) |
Feb 13, 2024 | 151.19 | 151.55 | 149.29 | 150.33 | 8,364,923 | -1.98(-1.30%) |
Feb 12, 2024 | 151.53 | 152.65 | 151.35 | 152.31 | 1,805,050 | +0.86(+0.57%) |
Feb 09, 2024 | 151.39 | 151.48 | 150.79 | 151.45 | 2,102,441 | -0.04(-0.03%) |
Feb 08, 2024 | 151.45 | 151.57 | 150.86 | 151.49 | 1,995,108 | +0.04(+0.03%) |
Feb 07, 2024 | 151.48 | 151.74 | 151.05 | 151.45 | 1,817,266 | +0.44(+0.29%) |
Feb 06, 2024 | 150.53 | 151.14 | 150.30 | 151.01 | 1,810,190 | +0.81(+0.54%) |
Feb 05, 2024 | 150.68 | 150.82 | 149.79 | 150.19 | 2,576,316 | -1.07(-0.71%) |
Feb 02, 2024 | 151.14 | 151.97 | 150.36 | 151.27 | 2,599,129 | -0.09(-0.06%) |
Feb 01, 2024 | 150.10 | 151.37 | 149.50 | 151.36 | 2,449,971 | +1.50(+1.00%) |
Jan 31, 2024 | 151.36 | 151.51 | 149.86 | 149.86 | 2,647,959 | -1.42(-0.94%) |
Jan 30, 2024 | 150.49 | 151.46 | 150.35 | 151.28 | 2,209,361 | +0.61(+0.40%) |
Jan 29, 2024 | 150.10 | 150.71 | 149.68 | 150.67 | 2,234,268 | +0.52(+0.34%) |
Jan 26, 2024 | 150.03 | 150.39 | 149.80 | 150.16 | 1,780,715 | +0.08(+0.05%) |
Jan 25, 2024 | 149.63 | 150.07 | 149.02 | 150.07 | 2,145,741 | +1.30(+0.88%) |
Jan 24, 2024 | 149.83 | 149.92 | 148.68 | 148.77 | 2,796,868 | -0.50(-0.33%) |
Jan 23, 2024 | 148.86 | 149.35 | 148.68 | 149.27 | 1,940,198 | +0.54(+0.36%) |
Jan 22, 2024 | 148.53 | 149.19 | 148.35 | 148.73 | 2,392,068 | +0.47(+0.31%) |
Jan 19, 2024 | 147.43 | 148.62 | 146.67 | 148.27 | 2,064,443 | +1.26(+0.86%) |
Jan 18, 2024 | 146.40 | 147.16 | 145.75 | 147.00 | 2,375,052 | +0.47(+0.32%) |
Jan 17, 2024 | 146.48 | 147.43 | 146.05 | 146.54 | 3,081,543 | -0.95(-0.65%) |
Jan 16, 2024 | 147.87 | 148.07 | 147.07 | 147.49 | 3,022,002 | -0.95(-0.64%) |
Jan 12, 2024 | 148.87 | 149.30 | 148.00 | 148.45 | 1,790,403 | +0.03(+0.02%) |
Jan 11, 2024 | 148.80 | 148.81 | 147.54 | 148.42 | 2,853,435 | -0.49(-0.33%) |
Jan 10, 2024 | 148.83 | 149.11 | 148.32 | 148.90 | 2,352,662 | +0.06(+0.04%) |
Jan 09, 2024 | 148.96 | 149.10 | 148.56 | 148.84 | 2,747,189 | -0.84(-0.56%) |
Jan 08, 2024 | 148.50 | 149.72 | 148.09 | 149.68 | 3,207,321 | +0.99(+0.67%) |
Jan 05, 2024 | 148.38 | 149.35 | 148.06 | 148.68 | 2,624,823 | +0.29(+0.19%) |
Jan 04, 2024 | 148.67 | 149.43 | 148.32 | 148.40 | 2,695,075 | -0.15(-0.10%) |
Jan 03, 2024 | 149.12 | 149.29 | 148.34 | 148.54 | 2,880,657 | -0.93(-0.62%) |
Jan 02, 2024 | 147.93 | 149.78 | 147.87 | 149.48 | 3,210,436 | +0.91(+0.62%) |
Dec 29, 2023 | 148.83 | 148.87 | 148.03 | 148.56 | 2,599,376 | -0.32(-0.21%) |
Dec 28, 2023 | 148.53 | 149.02 | 148.53 | 148.88 | 2,445,599 | +0.23(+0.15%) |
Dec 27, 2023 | 148.37 | 148.74 | 148.04 | 148.65 | 2,197,034 | +0.29(+0.19%) |
Dec 26, 2023 | 147.79 | 148.75 | 147.61 | 148.37 | 2,256,376 | +0.79(+0.53%) |
Dec 22, 2023 | 147.35 | 148.19 | 147.09 | 147.58 | 2,127,251 | +0.57(+0.38%) |
Dec 21, 2023 | 146.52 | 147.03 | 145.83 | 147.01 | 3,343,984 | +1.40(+0.96%) |
Dec 20, 2023 | 147.61 | 147.97 | 145.59 | 145.61 | 2,674,367 | -2.36(-1.59%) |
Dec 19, 2023 | 147.21 | 148.02 | 147.03 | 147.97 | 2,297,869 | +1.00(+0.68%) |
Dec 18, 2023 | 147.24 | 147.43 | 146.92 | 146.97 | 2,599,370 | +0.36(+0.25%) |
Dec 15, 2023 | 146.53 | 147.12 | 146.24 | 146.61 | 2,409,226 | -0.83(-0.56%) |
Dec 14, 2023 | 146.96 | 147.97 | 146.79 | 147.44 | 3,061,524 | +1.45(+0.99%) |
Dec 13, 2023 | 143.54 | 146.02 | 143.27 | 145.99 | 2,845,571 | +2.28(+1.59%) |
Dec 12, 2023 | 143.42 | 143.87 | 142.86 | 143.71 | 1,885,146 | +0.11(+0.08%) |
Dec 11, 2023 | 142.76 | 143.62 | 142.65 | 143.60 | 2,997,849 | +1.34(+0.94%) |
Dec 08, 2023 | 141.82 | 142.52 | 141.59 | 142.26 | 1,965,261 | +0.56(+0.40%) |
Dec 07, 2023 | 141.76 | 141.99 | 141.36 | 141.69 | 2,074,162 | +0.33(+0.23%) |
Dec 06, 2023 | 142.06 | 142.41 | 141.23 | 141.37 | 2,044,926 | -0.30(-0.21%) |
Dec 05, 2023 | 142.23 | 142.41 | 141.53 | 141.66 | 2,004,212 | -0.98(-0.68%) |
Dec 04, 2023 | 141.82 | 142.97 | 141.82 | 142.64 | 2,873,852 | +0.02(+0.01%) |