Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 159.07 | 159.07 | 156.51 | 157.72 | 2,667,371 | -1.06(-0.67%) |
Feb 28, 2024 | 157.75 | 159.14 | 157.75 | 158.77 | 1,095,941 | +1.04(+0.66%) |
Feb 27, 2024 | 157.64 | 158.36 | 156.47 | 157.74 | 1,285,351 | -0.26(-0.16%) |
Feb 26, 2024 | 157.63 | 158.87 | 157.01 | 157.99 | 1,326,931 | +0.66(+0.42%) |
Feb 23, 2024 | 158.35 | 159.37 | 157.07 | 157.33 | 1,655,033 | -1.05(-0.66%) |
Feb 22, 2024 | 157.37 | 159.16 | 154.68 | 158.38 | 1,872,776 | +1.01(+0.64%) |
Feb 21, 2024 | 158.49 | 159.29 | 156.39 | 157.37 | 2,000,289 | -0.54(-0.34%) |
Feb 20, 2024 | 159.67 | 161.11 | 157.82 | 157.91 | 1,760,524 | -2.04(-1.27%) |
Feb 16, 2024 | 160.17 | 162.57 | 159.67 | 159.95 | 1,798,081 | -0.11(-0.07%) |
Feb 15, 2024 | 160.40 | 160.77 | 158.33 | 160.06 | 1,777,451 | +0.50(+0.31%) |
Feb 14, 2024 | 157.37 | 159.93 | 156.16 | 159.56 | 1,484,375 | +2.78(+1.77%) |
Feb 13, 2024 | 159.01 | 159.01 | 155.35 | 156.79 | 1,399,121 | -0.73(-0.46%) |
Feb 12, 2024 | 158.97 | 159.17 | 157.11 | 157.52 | 1,210,006 | -0.70(-0.44%) |
Feb 09, 2024 | 158.54 | 158.77 | 156.74 | 158.22 | 1,581,832 | -1.70(-1.06%) |
Feb 08, 2024 | 161.16 | 166.15 | 158.14 | 159.92 | 3,835,312 | +3.11(+1.99%) |
Feb 07, 2024 | 155.92 | 157.53 | 155.75 | 156.81 | 1,892,084 | +1.24(+0.79%) |
Feb 06, 2024 | 154.68 | 156.07 | 154.25 | 155.57 | 976,391 | +0.51(+0.33%) |
Feb 05, 2024 | 154.69 | 155.66 | 153.93 | 155.06 | 1,347,595 | -0.53(-0.34%) |
Feb 02, 2024 | 155.21 | 156.41 | 154.84 | 155.59 | 1,100,784 | +1.17(+0.76%) |
Feb 01, 2024 | 152.59 | 154.76 | 151.69 | 154.42 | 1,016,582 | +0.93(+0.61%) |
Jan 31, 2024 | 155.08 | 155.51 | 153.24 | 153.49 | 1,365,192 | -1.23(-0.79%) |
Jan 30, 2024 | 154.20 | 155.08 | 153.22 | 154.72 | 1,148,511 | +0.43(+0.28%) |
Jan 29, 2024 | 155.50 | 156.33 | 153.97 | 154.29 | 1,291,653 | -2.28(-1.46%) |
Jan 26, 2024 | 157.08 | 157.22 | 156.10 | 156.58 | 1,046,717 | -0.68(-0.43%) |
Jan 25, 2024 | 156.60 | 157.56 | 155.15 | 157.26 | 1,267,596 | +1.62(+1.04%) |
Jan 24, 2024 | 153.87 | 157.79 | 153.81 | 155.64 | 2,401,734 | +3.27(+2.15%) |
Jan 23, 2024 | 153.63 | 155.02 | 152.10 | 152.37 | 1,154,159 | -1.27(-0.82%) |
Jan 22, 2024 | 153.67 | 154.55 | 153.41 | 153.63 | 951,329 | +0.50(+0.33%) |
Jan 19, 2024 | 153.25 | 154.75 | 152.39 | 153.13 | 2,012,478 | +1.94(+1.28%) |
Jan 18, 2024 | 150.06 | 151.57 | 148.47 | 151.19 | 1,590,923 | +0.37(+0.24%) |
Jan 17, 2024 | 149.85 | 152.14 | 149.26 | 150.82 | 1,633,790 | +1.04(+0.69%) |
Jan 16, 2024 | 149.72 | 150.68 | 148.74 | 149.79 | 1,201,046 | +0.46(+0.31%) |
Jan 12, 2024 | 149.29 | 149.49 | 147.18 | 149.32 | 1,128,141 | +0.65(+0.44%) |
Jan 11, 2024 | 148.16 | 148.89 | 146.55 | 148.67 | 1,549,920 | +0.06(+0.04%) |
Jan 10, 2024 | 149.34 | 150.28 | 148.21 | 148.61 | 1,350,334 | -0.66(-0.44%) |
Jan 09, 2024 | 148.55 | 149.65 | 146.98 | 149.27 | 1,618,046 | +1.58(+1.07%) |
Jan 08, 2024 | 148.24 | 149.08 | 146.90 | 147.69 | 2,426,089 | -0.59(-0.40%) |
Jan 05, 2024 | 147.65 | 148.52 | 145.93 | 148.28 | 1,569,010 | +1.46(+1.00%) |
Jan 04, 2024 | 145.42 | 149.75 | 145.42 | 146.82 | 3,212,947 | +3.46(+2.41%) |
Jan 03, 2024 | 142.45 | 143.81 | 142.17 | 143.36 | 1,720,655 | +1.18(+0.83%) |
Jan 02, 2024 | 138.74 | 142.28 | 138.74 | 142.18 | 2,289,456 | +3.79(+2.74%) |
Dec 29, 2023 | 138.25 | 138.80 | 137.83 | 138.40 | 731,654 | +0.16(+0.12%) |
Dec 28, 2023 | 136.51 | 138.29 | 136.51 | 138.24 | 910,769 | +1.41(+1.03%) |
Dec 27, 2023 | 136.04 | 136.85 | 135.87 | 136.82 | 722,538 | +0.31(+0.22%) |
Dec 26, 2023 | 135.85 | 137.12 | 135.52 | 136.52 | 712,843 | +0.67(+0.49%) |
Dec 22, 2023 | 134.31 | 136.12 | 133.76 | 135.85 | 1,241,313 | +1.98(+1.48%) |
Dec 21, 2023 | 134.16 | 134.38 | 132.65 | 133.87 | 1,529,146 | -0.22(-0.16%) |
Dec 20, 2023 | 135.93 | 136.31 | 134.02 | 134.09 | 1,525,967 | -2.60(-1.90%) |
Dec 19, 2023 | 137.18 | 137.29 | 136.12 | 136.69 | 1,758,217 | -0.50(-0.36%) |
Dec 18, 2023 | 137.53 | 138.06 | 136.14 | 137.18 | 1,631,036 | -0.31(-0.22%) |
Dec 15, 2023 | 136.55 | 140.34 | 136.44 | 137.49 | 3,235,665 | -0.18(-0.13%) |
Dec 14, 2023 | 142.32 | 142.46 | 137.45 | 137.66 | 2,564,521 | -5.05(-3.54%) |
Dec 13, 2023 | 142.11 | 142.93 | 141.44 | 142.72 | 1,413,529 | -0.01(-0.01%) |
Dec 12, 2023 | 141.38 | 142.88 | 140.47 | 142.73 | 1,830,167 | +1.28(+0.90%) |
Dec 11, 2023 | 139.40 | 143.35 | 138.42 | 141.45 | 2,475,932 | +3.71(+2.69%) |
Dec 08, 2023 | 138.20 | 138.40 | 136.99 | 137.74 | 815,521 | +0.30(+0.22%) |
Dec 07, 2023 | 137.25 | 138.32 | 136.46 | 137.45 | 1,705,113 | +0.52(+0.38%) |
Dec 06, 2023 | 137.25 | 138.40 | 136.63 | 136.92 | 1,019,603 | -0.19(-0.14%) |
Dec 05, 2023 | 137.13 | 138.10 | 135.93 | 137.11 | 1,521,622 | +0.04(+0.03%) |
Dec 04, 2023 | 135.34 | 138.13 | 135.03 | 137.07 | 1,335,676 | +0.95(+0.70%) |