Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 155.00 | 155.09 | 152.95 | 154.30 | 1,539,624 | +0.55(+0.36%) |
Feb 28, 2024 | 151.79 | 154.17 | 151.10 | 153.75 | 1,434,282 | +0.99(+0.65%) |
Feb 27, 2024 | 152.31 | 153.32 | 151.35 | 152.76 | 1,416,462 | +0.41(+0.27%) |
Feb 26, 2024 | 150.27 | 152.41 | 149.78 | 152.35 | 2,253,689 | +2.38(+1.59%) |
Feb 23, 2024 | 149.41 | 150.50 | 147.08 | 149.97 | 1,669,447 | +0.93(+0.62%) |
Feb 22, 2024 | 145.84 | 149.31 | 144.12 | 149.04 | 1,917,878 | +5.00(+3.47%) |
Feb 21, 2024 | 140.29 | 144.15 | 138.19 | 144.04 | 3,981,182 | -10.39(-6.73%) |
Feb 20, 2024 | 151.35 | 154.96 | 151.07 | 154.43 | 1,624,813 | -0.79(-0.51%) |
Feb 16, 2024 | 154.86 | 156.48 | 154.06 | 155.22 | 1,994,083 | +0.56(+0.36%) |
Feb 15, 2024 | 153.56 | 156.08 | 153.10 | 154.66 | 1,387,015 | -0.23(-0.15%) |
Feb 14, 2024 | 155.00 | 155.96 | 154.10 | 154.89 | 1,713,503 | +1.74(+1.14%) |
Feb 13, 2024 | 155.49 | 156.79 | 151.80 | 153.15 | 1,945,232 | -5.92(-3.72%) |
Feb 12, 2024 | 160.85 | 161.78 | 159.01 | 159.07 | 955,591 | -2.45(-1.52%) |
Feb 09, 2024 | 161.67 | 162.51 | 160.94 | 161.52 | 820,604 | +0.34(+0.21%) |
Feb 08, 2024 | 158.47 | 161.90 | 157.92 | 161.18 | 927,246 | +3.04(+1.92%) |
Feb 07, 2024 | 157.21 | 159.12 | 156.33 | 158.14 | 928,469 | +2.17(+1.39%) |
Feb 06, 2024 | 154.22 | 155.97 | 153.84 | 155.97 | 629,560 | +1.82(+1.18%) |
Feb 05, 2024 | 155.22 | 155.58 | 153.21 | 154.15 | 635,912 | -1.55(-1.00%) |
Feb 02, 2024 | 153.95 | 156.33 | 153.25 | 155.70 | 541,766 | +1.18(+0.76%) |
Feb 01, 2024 | 153.39 | 154.96 | 151.68 | 154.52 | 1,125,297 | +1.26(+0.82%) |
Jan 31, 2024 | 156.87 | 156.87 | 153.06 | 153.26 | 1,316,175 | -4.46(-2.83%) |
Jan 30, 2024 | 159.50 | 160.31 | 157.70 | 157.72 | 1,048,563 | -1.61(-1.01%) |
Jan 29, 2024 | 155.39 | 159.38 | 155.02 | 159.33 | 1,133,919 | +3.40(+2.18%) |
Jan 26, 2024 | 156.42 | 156.99 | 155.41 | 155.93 | 1,047,790 | +0.33(+0.21%) |
Jan 25, 2024 | 156.09 | 157.41 | 155.00 | 155.60 | 1,002,540 | +0.38(+0.24%) |
Jan 24, 2024 | 156.05 | 157.24 | 154.56 | 155.22 | 924,408 | +0.18(+0.12%) |
Jan 23, 2024 | 155.61 | 155.84 | 153.97 | 155.04 | 645,309 | +0.05(+0.03%) |
Jan 22, 2024 | 154.68 | 155.90 | 154.43 | 154.99 | 787,123 | +1.36(+0.89%) |
Jan 19, 2024 | 153.11 | 153.66 | 151.15 | 153.63 | 969,463 | +1.26(+0.83%) |
Jan 18, 2024 | 150.94 | 152.51 | 149.55 | 152.37 | 1,100,563 | +2.61(+1.74%) |
Jan 17, 2024 | 149.50 | 150.38 | 148.54 | 149.76 | 1,057,045 | -0.94(-0.62%) |
Jan 16, 2024 | 150.76 | 151.39 | 150.00 | 150.70 | 1,125,826 | -1.25(-0.82%) |
Jan 12, 2024 | 152.78 | 153.28 | 151.46 | 151.95 | 772,136 | -0.14(-0.09%) |
Jan 11, 2024 | 153.99 | 153.99 | 150.39 | 152.09 | 1,152,154 | -0.91(-0.59%) |
Jan 10, 2024 | 152.00 | 153.74 | 151.46 | 153.00 | 994,791 | +1.58(+1.04%) |
Jan 09, 2024 | 151.41 | 152.52 | 150.93 | 151.42 | 782,697 | -1.59(-1.04%) |
Jan 08, 2024 | 149.86 | 153.26 | 149.16 | 153.01 | 806,420 | +4.05(+2.72%) |
Jan 05, 2024 | 148.60 | 150.19 | 148.19 | 148.96 | 857,359 | -0.65(-0.43%) |
Jan 04, 2024 | 149.52 | 150.57 | 148.96 | 149.61 | 1,035,467 | -1.04(-0.69%) |
Jan 03, 2024 | 154.01 | 154.09 | 150.63 | 150.65 | 1,048,274 | -4.84(-3.11%) |
Jan 02, 2024 | 157.40 | 157.40 | 154.93 | 155.49 | 1,059,986 | -3.60(-2.26%) |
Dec 29, 2023 | 159.45 | 160.37 | 158.60 | 159.09 | 751,817 | -0.84(-0.53%) |
Dec 28, 2023 | 160.58 | 160.69 | 159.48 | 159.93 | 595,679 | -0.41(-0.26%) |
Dec 27, 2023 | 159.82 | 160.95 | 159.06 | 160.34 | 602,816 | +0.34(+0.21%) |
Dec 26, 2023 | 159.32 | 160.61 | 159.10 | 160.00 | 478,847 | +0.79(+0.50%) |
Dec 22, 2023 | 159.88 | 160.22 | 158.27 | 159.21 | 801,180 | +0.38(+0.24%) |
Dec 21, 2023 | 157.91 | 159.41 | 157.38 | 158.83 | 1,057,608 | +2.17(+1.39%) |
Dec 20, 2023 | 159.11 | 160.20 | 156.61 | 156.66 | 1,548,142 | -2.54(-1.60%) |
Dec 19, 2023 | 159.20 | 159.72 | 158.35 | 159.20 | 1,458,645 | +0.45(+0.28%) |
Dec 18, 2023 | 158.62 | 158.89 | 156.97 | 158.75 | 1,893,615 | +0.22(+0.14%) |
Dec 15, 2023 | 158.32 | 159.92 | 156.21 | 158.53 | 4,771,469 | -0.19(-0.12%) |
Dec 14, 2023 | 153.63 | 159.09 | 153.50 | 158.72 | 2,959,697 | +6.41(+4.21%) |
Dec 13, 2023 | 149.46 | 153.07 | 148.76 | 152.31 | 2,120,281 | +2.94(+1.97%) |
Dec 12, 2023 | 147.15 | 149.92 | 146.46 | 149.37 | 1,678,733 | +2.22(+1.51%) |
Dec 11, 2023 | 145.00 | 147.35 | 144.72 | 147.15 | 2,189,722 | +2.82(+1.95%) |
Dec 08, 2023 | 142.18 | 144.92 | 142.05 | 144.33 | 1,717,182 | +2.44(+1.72%) |
Dec 07, 2023 | 141.90 | 143.25 | 141.24 | 141.89 | 1,916,220 | +0.86(+0.61%) |
Dec 06, 2023 | 139.00 | 142.06 | 138.51 | 141.03 | 2,384,225 | +2.81(+2.03%) |
Dec 05, 2023 | 137.78 | 138.93 | 137.25 | 138.22 | 1,639,778 | +0.08(+0.06%) |
Dec 04, 2023 | 136.99 | 138.59 | 136.37 | 138.14 | 1,290,776 | +0.26(+0.19%) |