Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 59.04 | 59.08 | 58.19 | 58.21 | 29,422,822 | -1.00(-1.69%) |
Feb 28, 2024 | 59.14 | 59.35 | 58.91 | 59.21 | 14,899,266 | +0.03(+0.05%) |
Feb 27, 2024 | 59.23 | 59.39 | 58.82 | 59.18 | 18,141,274 | -0.01(-0.02%) |
Feb 26, 2024 | 58.72 | 59.43 | 57.78 | 59.19 | 32,353,964 | -115.17(-66.05%) |
Feb 23, 2024 | 174.89 | 176.44 | 174.12 | 174.36 | 24,958,804 | +0.15(+0.09%) |
Feb 22, 2024 | 172.69 | 174.27 | 172.13 | 174.21 | 9,898,885 | +1.70(+0.98%) |
Feb 21, 2024 | 173.81 | 174.38 | 171.62 | 172.52 | 13,593,276 | -2.15(-1.23%) |
Feb 20, 2024 | 177.26 | 180.11 | 174.04 | 174.66 | 24,072,128 | +5.46(+3.23%) |
Feb 16, 2024 | 169.13 | 170.76 | 168.14 | 169.20 | 7,519,538 | +1.06(+0.63%) |
Feb 15, 2024 | 168.64 | 168.69 | 166.82 | 168.14 | 5,682,561 | +0.69(+0.41%) |
Feb 14, 2024 | 167.60 | 167.72 | 166.40 | 167.45 | 6,208,571 | -0.54(-0.32%) |
Feb 13, 2024 | 169.46 | 169.90 | 167.12 | 167.99 | 6,232,409 | -1.15(-0.68%) |
Feb 12, 2024 | 168.08 | 169.20 | 167.90 | 169.14 | 4,963,232 | +1.01(+0.60%) |
Feb 09, 2024 | 168.24 | 168.57 | 167.77 | 168.13 | 4,809,428 | -0.09(-0.05%) |
Feb 08, 2024 | 168.23 | 169.39 | 167.99 | 168.22 | 4,841,445 | -0.01(-0.01%) |
Feb 07, 2024 | 169.11 | 169.50 | 168.05 | 168.23 | 5,730,238 | -0.43(-0.25%) |
Feb 06, 2024 | 167.64 | 168.79 | 167.19 | 168.65 | 4,759,531 | +1.14(+0.68%) |
Feb 05, 2024 | 168.85 | 168.85 | 166.93 | 167.51 | 6,422,804 | -0.90(-0.54%) |
Feb 02, 2024 | 167.00 | 169.41 | 166.78 | 168.41 | 7,273,161 | +1.25(+0.75%) |
Feb 01, 2024 | 164.57 | 167.21 | 164.05 | 167.16 | 6,972,766 | +3.04(+1.85%) |
Jan 31, 2024 | 166.66 | 166.66 | 163.99 | 164.12 | 8,766,350 | -0.34(-0.20%) |
Jan 30, 2024 | 163.58 | 164.68 | 162.50 | 164.46 | 5,084,566 | +0.55(+0.33%) |
Jan 29, 2024 | 163.23 | 164.28 | 162.41 | 163.91 | 6,120,945 | +0.76(+0.47%) |
Jan 26, 2024 | 161.94 | 163.26 | 161.55 | 163.15 | 5,284,792 | +1.42(+0.88%) |
Jan 25, 2024 | 160.30 | 161.76 | 159.33 | 161.73 | 5,490,762 | +2.32(+1.46%) |
Jan 24, 2024 | 161.79 | 161.95 | 159.23 | 159.41 | 7,717,536 | -2.28(-1.41%) |
Jan 23, 2024 | 161.01 | 161.74 | 160.67 | 161.69 | 4,055,084 | +0.41(+0.25%) |
Jan 22, 2024 | 161.68 | 161.84 | 160.40 | 161.28 | 4,677,665 | +0.01(+0.01%) |
Jan 19, 2024 | 162.32 | 162.46 | 160.34 | 161.27 | 6,435,629 | -0.85(-0.53%) |
Jan 18, 2024 | 160.06 | 162.28 | 159.59 | 162.13 | 6,103,144 | +2.16(+1.35%) |
Jan 17, 2024 | 160.28 | 160.88 | 159.53 | 159.97 | 4,974,856 | -0.75(-0.47%) |
Jan 16, 2024 | 160.34 | 161.29 | 160.13 | 160.73 | 5,715,916 | +0.51(+0.32%) |
Jan 12, 2024 | 160.27 | 160.44 | 159.29 | 160.22 | 4,574,166 | +0.21(+0.13%) |
Jan 11, 2024 | 160.25 | 160.79 | 159.08 | 160.01 | 4,815,193 | -0.18(-0.11%) |
Jan 10, 2024 | 158.47 | 160.40 | 158.47 | 160.19 | 6,749,581 | +1.97(+1.24%) |
Jan 09, 2024 | 156.85 | 158.25 | 156.66 | 158.22 | 7,825,727 | +1.05(+0.67%) |
Jan 08, 2024 | 155.63 | 157.22 | 155.61 | 157.17 | 6,939,824 | +1.53(+0.98%) |
Jan 05, 2024 | 156.84 | 157.02 | 154.54 | 155.64 | 7,286,162 | -1.04(-0.67%) |
Jan 04, 2024 | 158.12 | 158.45 | 156.42 | 156.69 | 6,470,647 | -1.53(-0.97%) |
Jan 03, 2024 | 158.68 | 159.21 | 157.85 | 158.21 | 6,294,233 | +0.01(+0.01%) |
Jan 02, 2024 | 156.18 | 158.45 | 156.12 | 158.20 | 7,898,317 | +1.63(+1.04%) |
Dec 29, 2023 | 156.46 | 157.00 | 156.09 | 156.58 | 7,366,305 | +0.08(+0.05%) |
Dec 28, 2023 | 156.69 | 157.25 | 156.43 | 156.50 | 5,629,430 | -0.31(-0.20%) |
Dec 27, 2023 | 155.25 | 156.87 | 155.10 | 156.80 | 6,676,941 | +1.46(+0.94%) |
Dec 26, 2023 | 155.58 | 155.92 | 155.05 | 155.34 | 3,918,292 | -0.24(-0.15%) |
Dec 22, 2023 | 154.39 | 156.08 | 154.10 | 155.58 | 6,512,954 | +1.84(+1.19%) |
Dec 21, 2023 | 152.95 | 154.00 | 152.86 | 153.75 | 6,741,478 | +1.08(+0.71%) |
Dec 20, 2023 | 154.36 | 155.08 | 152.57 | 152.66 | 7,367,727 | -1.81(-1.17%) |
Dec 19, 2023 | 153.78 | 154.63 | 153.04 | 154.47 | 8,232,411 | +0.56(+0.36%) |
Dec 18, 2023 | 152.31 | 154.01 | 152.09 | 153.91 | 9,478,157 | +2.21(+1.46%) |
Dec 15, 2023 | 150.75 | 152.41 | 150.51 | 151.70 | 23,504,310 | +0.57(+0.37%) |
Dec 14, 2023 | 152.47 | 152.89 | 150.90 | 151.13 | 10,364,198 | -1.87(-1.22%) |
Dec 13, 2023 | 150.52 | 153.00 | 149.61 | 153.00 | 11,628,061 | +2.67(+1.78%) |
Dec 12, 2023 | 150.19 | 150.67 | 149.21 | 150.33 | 7,164,553 | +0.12(+0.08%) |
Dec 11, 2023 | 150.11 | 150.42 | 148.52 | 150.21 | 10,727,889 | +0.38(+0.25%) |
Dec 08, 2023 | 150.96 | 151.17 | 149.22 | 149.83 | 11,434,421 | -1.59(-1.05%) |
Dec 07, 2023 | 153.30 | 153.37 | 151.19 | 151.42 | 8,507,088 | -1.00(-0.66%) |
Dec 06, 2023 | 153.92 | 154.19 | 152.04 | 152.42 | 8,896,937 | -1.67(-1.09%) |
Dec 05, 2023 | 152.83 | 154.22 | 152.13 | 154.10 | 7,364,328 | +1.41(+0.93%) |
Dec 04, 2023 | 151.71 | 153.31 | 151.70 | 152.68 | 8,380,518 | -0.04(-0.03%) |