Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 152.34 | 153.26 | 150.90 | 151.77 | 1,371,403 | +1.36(+0.90%) |
Feb 28, 2024 | 150.64 | 151.58 | 150.07 | 150.41 | 900,019 | -1.05(-0.69%) |
Feb 27, 2024 | 151.23 | 151.86 | 150.86 | 151.46 | 1,241,686 | +1.52(+1.01%) |
Feb 26, 2024 | 149.31 | 150.79 | 148.83 | 149.94 | 653,499 | +0.35(+0.23%) |
Feb 23, 2024 | 149.31 | 150.63 | 148.55 | 149.60 | 568,727 | +0.33(+0.22%) |
Feb 22, 2024 | 149.28 | 149.72 | 148.35 | 149.27 | 1,522,104 | +0.05(+0.03%) |
Feb 21, 2024 | 148.61 | 149.38 | 148.17 | 149.22 | 1,311,892 | -0.09(-0.06%) |
Feb 20, 2024 | 149.52 | 150.34 | 148.78 | 149.31 | 2,172,020 | -1.80(-1.19%) |
Feb 16, 2024 | 150.64 | 152.57 | 150.41 | 151.10 | 1,835,883 | -1.68(-1.10%) |
Feb 15, 2024 | 150.00 | 153.10 | 149.81 | 152.78 | 1,346,147 | +4.07(+2.73%) |
Feb 14, 2024 | 147.94 | 149.14 | 146.59 | 148.71 | 2,087,768 | +2.89(+1.98%) |
Feb 13, 2024 | 147.18 | 147.84 | 144.48 | 145.83 | 2,455,935 | -6.32(-4.15%) |
Feb 12, 2024 | 149.40 | 152.69 | 149.40 | 152.15 | 1,322,508 | +3.03(+2.03%) |
Feb 09, 2024 | 147.95 | 149.26 | 146.82 | 149.12 | 1,055,226 | +1.76(+1.19%) |
Feb 08, 2024 | 145.46 | 147.47 | 144.94 | 147.36 | 816,778 | +1.91(+1.32%) |
Feb 07, 2024 | 146.42 | 146.42 | 144.46 | 145.45 | 2,372,452 | -0.49(-0.33%) |
Feb 06, 2024 | 144.82 | 146.40 | 144.20 | 145.94 | 1,982,694 | +1.08(+0.75%) |
Feb 05, 2024 | 145.62 | 145.80 | 143.59 | 144.85 | 1,981,192 | -2.21(-1.50%) |
Feb 02, 2024 | 146.40 | 147.88 | 145.62 | 147.07 | 1,500,044 | -1.24(-0.84%) |
Feb 01, 2024 | 147.98 | 148.67 | 145.20 | 148.31 | 1,932,323 | +1.36(+0.92%) |
Jan 31, 2024 | 150.41 | 151.73 | 146.82 | 146.95 | 1,922,928 | -4.09(-2.71%) |
Jan 30, 2024 | 151.13 | 151.86 | 150.58 | 151.03 | 997,235 | -0.94(-0.62%) |
Jan 29, 2024 | 150.13 | 152.02 | 149.13 | 151.98 | 1,622,977 | +1.94(+1.30%) |
Jan 26, 2024 | 150.46 | 151.28 | 149.34 | 150.03 | 676,088 | +0.28(+0.19%) |
Jan 25, 2024 | 150.42 | 150.94 | 148.36 | 149.75 | 567,780 | +1.49(+1.00%) |
Jan 24, 2024 | 151.04 | 151.41 | 148.09 | 148.27 | 1,229,376 | -1.09(-0.73%) |
Jan 23, 2024 | 151.29 | 151.74 | 148.93 | 149.36 | 1,049,777 | -0.82(-0.55%) |
Jan 22, 2024 | 148.16 | 150.28 | 148.16 | 150.18 | 1,589,398 | +3.02(+2.05%) |
Jan 19, 2024 | 146.57 | 147.28 | 144.42 | 147.16 | 810,287 | +1.57(+1.08%) |
Jan 18, 2024 | 145.70 | 145.71 | 143.75 | 145.60 | 1,282,074 | +1.16(+0.80%) |
Jan 17, 2024 | 143.59 | 145.27 | 143.04 | 144.44 | 1,397,566 | -1.25(-0.86%) |
Jan 16, 2024 | 146.77 | 147.15 | 145.30 | 145.69 | 1,526,588 | -2.40(-1.62%) |
Jan 12, 2024 | 150.06 | 150.90 | 147.52 | 148.09 | 793,274 | -0.16(-0.11%) |
Jan 11, 2024 | 148.78 | 148.90 | 146.47 | 148.25 | 1,392,503 | -1.17(-0.78%) |
Jan 10, 2024 | 149.06 | 149.66 | 148.01 | 149.42 | 687,784 | +0.23(+0.15%) |
Jan 09, 2024 | 149.28 | 149.86 | 148.27 | 149.19 | 1,066,719 | -1.92(-1.27%) |
Jan 08, 2024 | 148.84 | 151.10 | 148.09 | 151.10 | 1,146,451 | +2.11(+1.42%) |
Jan 05, 2024 | 148.43 | 150.78 | 147.91 | 148.99 | 1,288,748 | -0.34(-0.23%) |
Jan 04, 2024 | 149.86 | 150.65 | 149.21 | 149.33 | 1,446,429 | -0.36(-0.24%) |
Jan 03, 2024 | 152.12 | 152.16 | 149.43 | 149.69 | 1,393,182 | -3.88(-2.53%) |
Jan 02, 2024 | 152.86 | 155.22 | 152.61 | 153.56 | 1,754,202 | -0.52(-0.33%) |
Dec 29, 2023 | 156.24 | 156.45 | 153.99 | 154.08 | 1,116,162 | -2.37(-1.52%) |
Dec 28, 2023 | 156.24 | 157.30 | 155.92 | 156.45 | 943,408 | -0.48(-0.30%) |
Dec 27, 2023 | 157.09 | 157.59 | 156.11 | 156.93 | 1,052,849 | +0.09(+0.06%) |
Dec 26, 2023 | 155.32 | 157.22 | 154.93 | 156.84 | 1,264,275 | +2.06(+1.33%) |
Dec 22, 2023 | 154.47 | 156.09 | 153.99 | 154.77 | 1,515,258 | +1.11(+0.72%) |
Dec 21, 2023 | 152.75 | 153.76 | 152.00 | 153.66 | 1,748,631 | +2.46(+1.63%) |
Dec 20, 2023 | 153.75 | 155.84 | 151.20 | 151.20 | 1,166,577 | -2.69(-1.75%) |
Dec 19, 2023 | 151.56 | 154.17 | 151.41 | 153.89 | 1,242,341 | +3.14(+2.08%) |
Dec 18, 2023 | 151.81 | 152.15 | 150.51 | 150.76 | 1,371,063 | -0.17(-0.11%) |
Dec 15, 2023 | 152.80 | 153.00 | 150.05 | 150.92 | 2,489,161 | -1.35(-0.89%) |
Dec 14, 2023 | 150.68 | 153.38 | 150.68 | 152.28 | 3,331,793 | +4.21(+2.84%) |
Dec 13, 2023 | 142.51 | 148.12 | 141.53 | 148.06 | 2,509,502 | +5.58(+3.92%) |
Dec 12, 2023 | 142.80 | 143.12 | 141.79 | 142.48 | 1,170,693 | -0.62(-0.43%) |
Dec 11, 2023 | 142.70 | 143.57 | 142.34 | 143.10 | 1,643,206 | +0.02(+0.01%) |
Dec 08, 2023 | 141.91 | 143.83 | 141.66 | 143.08 | 1,766,918 | +0.89(+0.62%) |
Dec 07, 2023 | 140.85 | 142.24 | 140.31 | 142.20 | 1,601,979 | +1.48(+1.05%) |
Dec 06, 2023 | 141.82 | 144.06 | 140.58 | 140.72 | 1,661,287 | -0.27(-0.19%) |
Dec 05, 2023 | 142.31 | 142.43 | 140.80 | 140.98 | 1,285,061 | -2.13(-1.49%) |
Dec 04, 2023 | 140.85 | 143.18 | 140.85 | 143.11 | 2,440,920 | +1.58(+1.11%) |