Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 156.05 | 156.30 | 156.05 | 156.22 | 3,147,833 | +0.06(+0.04%) |
Feb 28, 2024 | 155.55 | 156.16 | 155.55 | 156.16 | 2,438,065 | +0.56(+0.36%) |
Feb 27, 2024 | 155.57 | 155.68 | 155.51 | 155.60 | 1,634,474 | +0.05(+0.03%) |
Feb 26, 2024 | 155.53 | 155.69 | 155.49 | 155.55 | 1,021,788 | +0.00(+0.00%) |
Feb 23, 2024 | 155.61 | 155.78 | 155.55 | 155.55 | 1,274,247 | -0.08(-0.05%) |
Feb 22, 2024 | 155.64 | 155.83 | 155.57 | 155.63 | 1,618,184 | +0.15(+0.10%) |
Feb 21, 2024 | 155.35 | 155.50 | 155.35 | 155.48 | 1,984,664 | +0.08(+0.05%) |
Feb 20, 2024 | 155.42 | 155.48 | 155.32 | 155.40 | 1,930,008 | +0.03(+0.02%) |
Feb 16, 2024 | 155.40 | 155.47 | 155.25 | 155.37 | 2,579,298 | -0.04(-0.03%) |
Feb 15, 2024 | 155.30 | 155.47 | 155.20 | 155.41 | 2,970,640 | +0.91(+0.59%) |
Feb 14, 2024 | 154.70 | 154.70 | 154.43 | 154.50 | 1,695,469 | +0.00(+0.00%) |
Feb 13, 2024 | 154.44 | 154.86 | 154.40 | 154.50 | 1,375,303 | +0.08(+0.05%) |
Feb 12, 2024 | 154.40 | 154.82 | 154.35 | 154.42 | 1,416,677 | -0.12(-0.08%) |
Feb 09, 2024 | 154.35 | 154.60 | 154.24 | 154.54 | 1,338,727 | +0.29(+0.19%) |
Feb 08, 2024 | 154.05 | 154.45 | 154.05 | 154.25 | 2,404,834 | +0.83(+0.54%) |
Feb 07, 2024 | 153.65 | 153.68 | 153.36 | 153.42 | 1,251,925 | -0.08(-0.05%) |
Feb 06, 2024 | 153.35 | 153.53 | 153.25 | 153.50 | 1,325,196 | +0.16(+0.10%) |
Feb 05, 2024 | 153.21 | 153.42 | 153.12 | 153.34 | 1,712,601 | -0.05(-0.03%) |
Feb 02, 2024 | 153.35 | 153.50 | 153.30 | 153.39 | 1,662,948 | +0.05(+0.03%) |
Feb 01, 2024 | 153.42 | 153.68 | 153.28 | 153.34 | 1,351,330 | -0.03(-0.02%) |
Jan 31, 2024 | 153.30 | 153.64 | 153.28 | 153.37 | 1,340,461 | -0.05(-0.03%) |
Jan 30, 2024 | 153.56 | 153.69 | 153.17 | 153.42 | 1,876,838 | -0.22(-0.14%) |
Jan 29, 2024 | 153.27 | 153.80 | 153.22 | 153.64 | 1,786,913 | +0.28(+0.18%) |
Jan 26, 2024 | 153.27 | 153.38 | 153.20 | 153.36 | 1,975,790 | +0.06(+0.04%) |
Jan 25, 2024 | 153.47 | 153.47 | 153.25 | 153.30 | 959,654 | +0.05(+0.03%) |
Jan 24, 2024 | 153.10 | 153.54 | 153.10 | 153.25 | 1,301,080 | -0.08(-0.05%) |
Jan 23, 2024 | 153.30 | 153.43 | 153.15 | 153.33 | 866,746 | +0.04(+0.03%) |
Jan 22, 2024 | 153.32 | 153.88 | 153.04 | 153.29 | 1,555,104 | +0.04(+0.03%) |
Jan 19, 2024 | 152.81 | 153.34 | 152.77 | 153.25 | 1,987,298 | +0.46(+0.30%) |
Jan 18, 2024 | 152.59 | 152.97 | 152.56 | 152.79 | 1,344,370 | +0.10(+0.07%) |
Jan 17, 2024 | 152.45 | 152.76 | 152.45 | 152.69 | 1,540,467 | +0.06(+0.04%) |
Jan 16, 2024 | 152.50 | 152.77 | 152.44 | 152.63 | 1,905,433 | -0.02(-0.01%) |
Jan 12, 2024 | 152.73 | 152.84 | 152.60 | 152.65 | 1,513,219 | -0.08(-0.05%) |
Jan 11, 2024 | 152.49 | 153.30 | 152.18 | 152.73 | 2,118,717 | +0.24(+0.16%) |
Jan 10, 2024 | 152.31 | 152.61 | 152.30 | 152.49 | 1,112,798 | +0.11(+0.07%) |
Jan 09, 2024 | 152.24 | 152.53 | 152.21 | 152.38 | 1,236,520 | +0.12(+0.08%) |
Jan 08, 2024 | 152.21 | 152.48 | 152.19 | 152.26 | 1,515,869 | +0.04(+0.03%) |
Jan 05, 2024 | 152.10 | 152.34 | 152.05 | 152.22 | 1,352,014 | +0.06(+0.04%) |
Jan 04, 2024 | 152.23 | 152.41 | 152.06 | 152.16 | 1,495,678 | +0.01(+0.01%) |
Jan 03, 2024 | 152.15 | 152.37 | 152.03 | 152.15 | 1,328,043 | -0.13(-0.09%) |
Jan 02, 2024 | 152.11 | 152.31 | 151.94 | 152.28 | 2,411,045 | -0.07(-0.05%) |
Dec 29, 2023 | 152.04 | 152.53 | 152.04 | 152.35 | 1,138,461 | +0.29(+0.19%) |
Dec 28, 2023 | 152.21 | 152.21 | 152.04 | 152.06 | 819,815 | -0.02(-0.01%) |
Dec 27, 2023 | 152.01 | 152.22 | 151.99 | 152.08 | 1,729,786 | -0.17(-0.11%) |
Dec 26, 2023 | 152.00 | 152.40 | 151.86 | 152.25 | 1,101,380 | +0.15(+0.10%) |
Dec 22, 2023 | 151.80 | 152.22 | 151.72 | 152.10 | 1,466,483 | +0.30(+0.20%) |
Dec 21, 2023 | 152.15 | 152.25 | 151.76 | 151.80 | 1,887,003 | -0.12(-0.08%) |
Dec 20, 2023 | 151.97 | 152.39 | 151.87 | 151.92 | 1,642,161 | -0.05(-0.03%) |
Dec 19, 2023 | 151.88 | 152.03 | 151.62 | 151.97 | 2,458,000 | +0.08(+0.05%) |
Dec 18, 2023 | 152.31 | 152.49 | 151.75 | 151.89 | 2,534,911 | -0.67(-0.44%) |
Dec 15, 2023 | 151.61 | 152.77 | 151.56 | 152.56 | 13,921,529 | +0.69(+0.45%) |
Dec 14, 2023 | 151.75 | 152.01 | 151.41 | 151.87 | 2,876,824 | -0.17(-0.11%) |
Dec 13, 2023 | 151.74 | 152.11 | 151.50 | 152.04 | 2,251,092 | +0.37(+0.24%) |
Dec 12, 2023 | 151.40 | 151.80 | 151.27 | 151.67 | 1,943,271 | +0.18(+0.12%) |
Dec 11, 2023 | 150.93 | 151.62 | 150.88 | 151.49 | 2,136,886 | +0.54(+0.36%) |
Dec 08, 2023 | 151.00 | 151.15 | 150.85 | 150.95 | 1,201,637 | -0.06(-0.04%) |
Dec 07, 2023 | 151.01 | 151.33 | 150.94 | 151.01 | 1,992,879 | -0.09(-0.06%) |
Dec 06, 2023 | 151.20 | 151.44 | 151.00 | 151.10 | 1,396,334 | -0.28(-0.18%) |
Dec 05, 2023 | 150.80 | 151.39 | 150.80 | 151.38 | 1,208,384 | +0.41(+0.27%) |
Dec 04, 2023 | 151.18 | 151.31 | 150.89 | 150.97 | 2,084,397 | -0.36(-0.24%) |