Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 147.83 | 148.14 | 145.61 | 146.93 | 2,298,138 | -0.55(-0.37%) |
Feb 28, 2024 | 148.48 | 148.50 | 145.89 | 147.48 | 1,589,040 | -0.46(-0.31%) |
Feb 27, 2024 | 150.00 | 150.11 | 147.01 | 147.94 | 2,172,649 | -1.77(-1.18%) |
Feb 26, 2024 | 151.25 | 151.46 | 149.53 | 149.71 | 1,340,451 | -1.30(-0.86%) |
Feb 23, 2024 | 152.13 | 153.06 | 150.85 | 151.01 | 1,466,965 | -1.43(-0.94%) |
Feb 22, 2024 | 153.09 | 153.83 | 151.76 | 152.44 | 1,397,210 | +1.33(+0.88%) |
Feb 21, 2024 | 152.00 | 152.44 | 149.81 | 151.11 | 1,491,842 | -0.83(-0.55%) |
Feb 20, 2024 | 153.03 | 154.37 | 150.48 | 151.94 | 2,076,465 | -1.44(-0.94%) |
Feb 16, 2024 | 156.70 | 157.24 | 153.29 | 153.38 | 1,499,680 | -3.58(-2.28%) |
Feb 15, 2024 | 155.72 | 157.43 | 155.21 | 156.96 | 1,282,713 | +1.24(+0.80%) |
Feb 14, 2024 | 154.80 | 155.98 | 153.68 | 155.72 | 1,546,992 | +2.23(+1.45%) |
Feb 13, 2024 | 154.48 | 155.57 | 151.66 | 153.49 | 2,385,091 | -1.78(-1.15%) |
Feb 12, 2024 | 154.83 | 160.04 | 154.00 | 155.27 | 3,436,089 | +0.36(+0.23%) |
Feb 09, 2024 | 154.89 | 158.11 | 152.23 | 154.91 | 6,604,145 | -14.69(-8.66%) |
Feb 08, 2024 | 170.61 | 171.59 | 168.32 | 169.60 | 3,041,998 | +0.03(+0.02%) |
Feb 07, 2024 | 168.35 | 169.68 | 167.51 | 169.57 | 1,405,100 | +2.90(+1.74%) |
Feb 06, 2024 | 164.35 | 166.72 | 164.00 | 166.67 | 925,016 | +2.66(+1.62%) |
Feb 05, 2024 | 165.72 | 166.11 | 163.70 | 164.01 | 1,530,320 | -2.99(-1.79%) |
Feb 02, 2024 | 166.53 | 168.25 | 165.99 | 167.00 | 1,121,090 | +0.67(+0.40%) |
Feb 01, 2024 | 164.57 | 166.33 | 162.44 | 166.33 | 1,105,518 | +1.40(+0.85%) |
Jan 31, 2024 | 165.34 | 166.85 | 164.33 | 164.93 | 1,078,761 | -2.01(-1.20%) |
Jan 30, 2024 | 166.48 | 168.24 | 165.68 | 166.94 | 1,280,421 | -1.08(-0.64%) |
Jan 29, 2024 | 167.94 | 168.22 | 165.97 | 168.02 | 1,155,364 | +0.63(+0.38%) |
Jan 26, 2024 | 168.50 | 169.56 | 167.30 | 167.39 | 1,123,143 | -1.11(-0.66%) |
Jan 25, 2024 | 167.87 | 168.52 | 166.77 | 168.50 | 1,524,027 | +2.60(+1.57%) |
Jan 24, 2024 | 166.12 | 168.16 | 164.82 | 165.90 | 1,050,248 | +0.75(+0.45%) |
Jan 23, 2024 | 165.15 | 165.78 | 164.14 | 165.15 | 829,028 | +0.72(+0.44%) |
Jan 22, 2024 | 164.97 | 165.54 | 163.59 | 164.43 | 875,526 | +1.33(+0.82%) |
Jan 19, 2024 | 160.89 | 163.15 | 159.78 | 163.10 | 1,504,060 | +3.24(+2.03%) |
Jan 18, 2024 | 161.32 | 162.23 | 158.98 | 159.86 | 1,202,521 | -0.52(-0.32%) |
Jan 17, 2024 | 160.44 | 160.94 | 158.37 | 160.38 | 983,623 | -1.50(-0.93%) |
Jan 16, 2024 | 161.25 | 163.60 | 160.25 | 161.88 | 1,264,901 | +0.20(+0.12%) |
Jan 12, 2024 | 161.87 | 162.43 | 160.72 | 161.68 | 945,849 | +0.14(+0.09%) |
Jan 11, 2024 | 159.24 | 161.80 | 158.55 | 161.54 | 1,255,540 | +2.37(+1.49%) |
Jan 10, 2024 | 158.57 | 160.02 | 158.31 | 159.17 | 884,262 | -0.05(-0.03%) |
Jan 09, 2024 | 158.82 | 161.14 | 158.45 | 159.22 | 1,067,030 | +0.68(+0.43%) |
Jan 08, 2024 | 158.27 | 159.18 | 156.66 | 158.54 | 897,562 | +0.33(+0.21%) |
Jan 05, 2024 | 158.52 | 159.79 | 157.79 | 158.21 | 1,039,093 | -0.65(-0.41%) |
Jan 04, 2024 | 157.96 | 160.52 | 157.81 | 158.86 | 1,238,883 | +0.46(+0.29%) |
Jan 03, 2024 | 158.89 | 159.18 | 157.48 | 158.40 | 1,061,390 | -0.86(-0.54%) |
Jan 02, 2024 | 160.14 | 160.14 | 157.99 | 159.26 | 1,506,219 | -1.69(-1.05%) |
Dec 29, 2023 | 161.50 | 162.92 | 160.72 | 160.95 | 916,755 | -0.52(-0.32%) |
Dec 28, 2023 | 160.99 | 162.25 | 160.40 | 161.47 | 784,924 | +0.48(+0.30%) |
Dec 27, 2023 | 161.59 | 161.73 | 160.50 | 160.99 | 936,935 | -0.63(-0.39%) |
Dec 26, 2023 | 162.00 | 162.25 | 161.16 | 161.62 | 763,347 | -0.33(-0.20%) |
Dec 22, 2023 | 158.88 | 162.90 | 158.88 | 161.95 | 1,347,554 | +1.56(+0.97%) |
Dec 21, 2023 | 159.28 | 160.50 | 158.74 | 160.39 | 1,069,415 | +2.43(+1.54%) |
Dec 20, 2023 | 158.21 | 160.44 | 157.50 | 157.96 | 1,568,954 | -1.44(-0.90%) |
Dec 19, 2023 | 158.64 | 159.77 | 157.75 | 159.40 | 1,324,312 | +0.83(+0.52%) |
Dec 18, 2023 | 160.54 | 161.45 | 157.84 | 158.57 | 1,962,519 | -1.63(-1.02%) |
Dec 15, 2023 | 163.68 | 163.86 | 159.25 | 160.20 | 15,610,329 | -3.69(-2.25%) |
Dec 14, 2023 | 163.29 | 164.85 | 162.40 | 163.89 | 3,013,414 | +0.77(+0.47%) |
Dec 13, 2023 | 161.14 | 164.04 | 160.84 | 163.12 | 4,473,653 | +5.92(+3.77%) |
Dec 12, 2023 | 155.14 | 157.34 | 154.66 | 157.20 | 2,257,993 | +4.64(+3.04%) |
Dec 11, 2023 | 154.41 | 155.05 | 152.10 | 152.56 | 2,477,696 | -2.76(-1.78%) |
Dec 08, 2023 | 154.38 | 156.72 | 154.08 | 155.32 | 2,078,756 | +1.11(+0.72%) |
Dec 07, 2023 | 155.10 | 155.85 | 153.56 | 154.21 | 2,437,171 | -3.11(-1.98%) |
Dec 06, 2023 | 157.50 | 158.81 | 156.54 | 157.32 | 2,544,486 | +0.56(+0.36%) |
Dec 05, 2023 | 154.26 | 157.98 | 152.12 | 156.76 | 3,595,039 | -0.80(-0.51%) |
Dec 04, 2023 | 157.35 | 158.45 | 154.50 | 157.56 | 1,863,886 | -0.28(-0.18%) |