Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 146.86 | 149.31 | 146.55 | 149.12 | 3,788,754 | +3.45(+2.37%) |
Feb 28, 2024 | 145.38 | 146.52 | 144.63 | 145.67 | 1,479,666 | +0.54(+0.37%) |
Feb 27, 2024 | 146.13 | 146.57 | 144.43 | 145.13 | 1,355,018 | -0.42(-0.29%) |
Feb 26, 2024 | 146.09 | 147.28 | 145.50 | 145.55 | 1,332,100 | -0.24(-0.16%) |
Feb 23, 2024 | 145.30 | 147.24 | 145.30 | 145.79 | 1,269,272 | +0.97(+0.67%) |
Feb 22, 2024 | 145.03 | 146.41 | 144.65 | 144.82 | 1,756,096 | +1.14(+0.79%) |
Feb 21, 2024 | 145.17 | 145.99 | 142.57 | 143.69 | 1,680,597 | +0.52(+0.36%) |
Feb 20, 2024 | 139.72 | 143.24 | 139.41 | 143.17 | 2,154,963 | +2.19(+1.56%) |
Feb 16, 2024 | 143.01 | 143.71 | 140.90 | 140.97 | 1,819,128 | -4.10(-2.83%) |
Feb 15, 2024 | 145.94 | 146.14 | 144.14 | 145.07 | 1,699,849 | -0.12(-0.08%) |
Feb 14, 2024 | 143.91 | 146.00 | 142.63 | 145.19 | 1,806,549 | +3.12(+2.20%) |
Feb 13, 2024 | 141.61 | 143.92 | 139.96 | 142.07 | 2,777,000 | -5.90(-3.99%) |
Feb 12, 2024 | 145.17 | 149.06 | 144.57 | 147.97 | 1,992,727 | +3.36(+2.33%) |
Feb 09, 2024 | 143.80 | 145.00 | 142.64 | 144.60 | 1,879,252 | +0.33(+0.23%) |
Feb 08, 2024 | 144.72 | 145.58 | 142.69 | 144.28 | 2,088,018 | -0.06(-0.04%) |
Feb 07, 2024 | 143.60 | 146.14 | 143.60 | 144.34 | 1,638,729 | +1.61(+1.13%) |
Feb 06, 2024 | 145.02 | 145.32 | 141.15 | 142.73 | 2,350,708 | -2.19(-1.51%) |
Feb 05, 2024 | 143.70 | 145.50 | 143.16 | 144.92 | 1,936,461 | -1.36(-0.93%) |
Feb 02, 2024 | 144.04 | 147.71 | 142.91 | 146.28 | 2,448,235 | -0.44(-0.30%) |
Feb 01, 2024 | 144.49 | 146.81 | 143.31 | 146.72 | 3,172,224 | +4.40(+3.09%) |
Jan 31, 2024 | 142.02 | 144.93 | 141.54 | 142.32 | 3,247,342 | -0.35(-0.24%) |
Jan 30, 2024 | 140.32 | 143.37 | 140.05 | 142.67 | 3,551,405 | +3.05(+2.18%) |
Jan 29, 2024 | 140.42 | 140.51 | 139.23 | 139.62 | 4,575,871 | -0.30(-0.21%) |
Jan 26, 2024 | 140.07 | 141.01 | 139.13 | 139.92 | 3,822,739 | -1.06(-0.76%) |
Jan 25, 2024 | 139.55 | 141.11 | 138.43 | 140.98 | 3,924,988 | +2.35(+1.70%) |
Jan 24, 2024 | 144.07 | 144.63 | 138.25 | 138.63 | 4,956,438 | -3.90(-2.74%) |
Jan 23, 2024 | 147.88 | 150.37 | 140.92 | 142.54 | 11,215,050 | -14.51(-9.24%) |
Jan 22, 2024 | 155.00 | 157.27 | 154.37 | 157.05 | 3,336,309 | +2.39(+1.55%) |
Jan 19, 2024 | 152.50 | 154.80 | 151.69 | 154.66 | 2,184,939 | +2.76(+1.82%) |
Jan 18, 2024 | 153.14 | 153.60 | 150.16 | 151.90 | 2,144,303 | +0.57(+0.38%) |
Jan 17, 2024 | 151.12 | 152.38 | 150.43 | 151.33 | 1,871,403 | -1.03(-0.67%) |
Jan 16, 2024 | 152.37 | 153.17 | 151.53 | 152.36 | 1,652,700 | -0.93(-0.60%) |
Jan 12, 2024 | 154.64 | 154.64 | 152.35 | 153.28 | 1,416,537 | -1.06(-0.68%) |
Jan 11, 2024 | 152.65 | 154.68 | 151.99 | 154.34 | 2,296,789 | +0.46(+0.30%) |
Jan 10, 2024 | 153.55 | 156.12 | 152.86 | 153.88 | 2,220,223 | +2.75(+1.82%) |
Jan 09, 2024 | 150.37 | 152.31 | 150.22 | 151.13 | 1,599,708 | -0.52(-0.34%) |
Jan 08, 2024 | 149.69 | 151.81 | 149.63 | 151.65 | 1,920,241 | +3.63(+2.46%) |
Jan 05, 2024 | 146.40 | 149.54 | 145.96 | 148.01 | 2,147,722 | +0.94(+0.64%) |
Jan 04, 2024 | 146.90 | 149.20 | 146.60 | 147.08 | 1,934,790 | -0.26(-0.18%) |
Jan 03, 2024 | 147.15 | 148.43 | 145.57 | 147.34 | 3,096,389 | -1.92(-1.29%) |
Jan 02, 2024 | 149.28 | 150.94 | 147.43 | 149.26 | 1,906,133 | -2.09(-1.38%) |
Dec 29, 2023 | 150.83 | 152.12 | 150.38 | 151.35 | 1,485,742 | +0.00(+0.00%) |
Dec 28, 2023 | 151.12 | 152.06 | 150.47 | 151.35 | 1,192,367 | +0.23(+0.15%) |
Dec 27, 2023 | 150.35 | 151.90 | 149.69 | 151.12 | 1,216,011 | +1.03(+0.69%) |
Dec 26, 2023 | 149.70 | 150.79 | 149.45 | 150.09 | 975,075 | +0.77(+0.51%) |
Dec 22, 2023 | 150.70 | 150.70 | 148.34 | 149.32 | 1,419,745 | -0.39(-0.26%) |
Dec 21, 2023 | 150.37 | 151.20 | 148.55 | 149.71 | 1,919,690 | +0.94(+0.63%) |
Dec 20, 2023 | 149.39 | 151.37 | 148.50 | 148.77 | 2,154,454 | -0.85(-0.57%) |
Dec 19, 2023 | 148.88 | 150.22 | 148.02 | 149.62 | 2,829,682 | +1.63(+1.10%) |
Dec 18, 2023 | 149.41 | 149.63 | 146.34 | 147.98 | 4,071,077 | -1.50(-1.01%) |
Dec 15, 2023 | 150.65 | 154.00 | 148.95 | 149.49 | 7,570,029 | -3.01(-1.97%) |
Dec 14, 2023 | 145.99 | 152.99 | 145.54 | 152.50 | 5,754,999 | +8.92(+6.21%) |
Dec 13, 2023 | 140.80 | 144.04 | 138.80 | 143.57 | 3,987,043 | +4.35(+3.13%) |
Dec 12, 2023 | 138.54 | 139.71 | 138.25 | 139.22 | 2,698,170 | +0.90(+0.65%) |
Dec 11, 2023 | 137.30 | 139.62 | 136.68 | 138.32 | 4,129,027 | +0.44(+0.32%) |
Dec 08, 2023 | 135.59 | 138.29 | 135.43 | 137.89 | 2,911,284 | +2.11(+1.55%) |
Dec 07, 2023 | 133.61 | 136.03 | 133.59 | 135.78 | 3,875,436 | +2.72(+2.04%) |
Dec 06, 2023 | 131.75 | 134.46 | 131.45 | 133.06 | 3,126,382 | +2.87(+2.20%) |
Dec 05, 2023 | 130.03 | 130.52 | 129.09 | 130.19 | 1,934,399 | +0.24(+0.18%) |
Dec 04, 2023 | 129.52 | 131.13 | 128.81 | 129.95 | 2,162,550 | -0.37(-0.28%) |