Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 145.47 | 145.71 | 144.20 | 144.30 | 9,469,624 | -1.19(-0.82%) |
Feb 28, 2024 | 145.59 | 145.75 | 144.80 | 145.49 | 8,067,803 | -0.73(-0.50%) |
Feb 27, 2024 | 145.85 | 146.66 | 145.51 | 146.21 | 7,400,610 | -0.36(-0.24%) |
Feb 26, 2024 | 147.24 | 147.58 | 146.44 | 146.57 | 7,274,444 | -0.76(-0.51%) |
Feb 23, 2024 | 147.13 | 147.74 | 146.81 | 147.33 | 9,227,917 | +0.70(+0.48%) |
Feb 22, 2024 | 145.12 | 146.90 | 144.81 | 146.63 | 9,162,632 | +1.70(+1.18%) |
Feb 21, 2024 | 144.14 | 144.97 | 143.72 | 144.93 | 7,239,549 | +0.32(+0.22%) |
Feb 20, 2024 | 145.21 | 145.66 | 144.24 | 144.61 | 9,153,357 | -0.49(-0.34%) |
Feb 16, 2024 | 144.82 | 146.08 | 144.30 | 145.10 | 8,454,707 | +0.47(+0.32%) |
Feb 15, 2024 | 143.68 | 144.91 | 143.47 | 144.63 | 9,328,063 | +1.05(+0.73%) |
Feb 14, 2024 | 142.83 | 143.63 | 142.56 | 143.58 | 9,735,641 | +1.24(+0.87%) |
Feb 13, 2024 | 142.95 | 143.95 | 141.64 | 142.35 | 11,210,329 | -1.34(-0.93%) |
Feb 12, 2024 | 143.30 | 143.72 | 142.62 | 143.68 | 6,669,241 | +0.19(+0.13%) |
Feb 09, 2024 | 143.54 | 143.77 | 143.03 | 143.49 | 7,474,705 | -0.11(-0.08%) |
Feb 08, 2024 | 143.71 | 143.71 | 142.95 | 143.60 | 6,758,223 | -0.25(-0.17%) |
Feb 07, 2024 | 143.82 | 144.51 | 143.55 | 143.85 | 7,912,794 | +0.39(+0.27%) |
Feb 06, 2024 | 143.02 | 143.57 | 142.31 | 143.46 | 10,302,796 | +1.54(+1.09%) |
Feb 05, 2024 | 141.99 | 142.79 | 141.27 | 141.92 | 9,665,728 | +0.44(+0.31%) |
Feb 02, 2024 | 141.64 | 142.13 | 140.76 | 141.48 | 10,667,734 | -0.21(-0.15%) |
Feb 01, 2024 | 140.04 | 141.69 | 139.37 | 141.69 | 8,534,349 | +1.81(+1.30%) |
Jan 31, 2024 | 141.13 | 141.24 | 139.84 | 139.88 | 10,259,870 | -0.19(-0.13%) |
Jan 30, 2024 | 139.97 | 140.31 | 139.30 | 140.06 | 5,961,703 | +0.32(+0.23%) |
Jan 29, 2024 | 138.90 | 139.75 | 138.81 | 139.75 | 6,251,470 | +0.98(+0.70%) |
Jan 26, 2024 | 138.94 | 139.06 | 138.42 | 138.77 | 5,780,007 | +0.79(+0.57%) |
Jan 25, 2024 | 137.70 | 138.01 | 136.72 | 137.98 | 10,086,455 | -0.21(-0.15%) |
Jan 24, 2024 | 139.84 | 140.17 | 138.17 | 138.19 | 9,137,768 | -1.28(-0.91%) |
Jan 23, 2024 | 139.39 | 139.56 | 138.47 | 139.47 | 6,492,359 | -0.10(-0.07%) |
Jan 22, 2024 | 139.08 | 139.94 | 138.73 | 139.57 | 7,855,875 | +0.61(+0.44%) |
Jan 19, 2024 | 138.96 | 139.32 | 138.19 | 138.96 | 8,873,934 | +0.08(+0.06%) |
Jan 18, 2024 | 137.70 | 139.01 | 137.03 | 138.88 | 8,961,495 | -0.02(-0.01%) |
Jan 17, 2024 | 138.95 | 139.59 | 138.51 | 138.90 | 8,367,303 | -0.28(-0.20%) |
Jan 16, 2024 | 139.67 | 139.85 | 138.96 | 139.18 | 7,453,220 | -0.84(-0.60%) |
Jan 12, 2024 | 139.97 | 140.65 | 139.55 | 140.01 | 8,055,501 | -0.35(-0.25%) |
Jan 11, 2024 | 140.28 | 140.52 | 139.50 | 140.36 | 7,207,971 | -0.10(-0.07%) |
Jan 10, 2024 | 139.91 | 140.63 | 139.38 | 140.46 | 9,806,614 | +0.64(+0.46%) |
Jan 09, 2024 | 139.70 | 141.05 | 139.37 | 139.82 | 9,233,959 | -0.02(-0.01%) |
Jan 08, 2024 | 138.66 | 139.88 | 138.09 | 139.84 | 8,027,824 | +1.22(+0.88%) |
Jan 05, 2024 | 138.42 | 139.20 | 138.03 | 138.62 | 9,471,747 | -0.12(-0.09%) |
Jan 04, 2024 | 138.48 | 139.50 | 138.24 | 138.74 | 11,690,294 | +0.69(+0.50%) |
Jan 03, 2024 | 138.74 | 139.03 | 137.88 | 138.05 | 9,618,246 | -0.23(-0.17%) |
Jan 02, 2024 | 135.55 | 138.55 | 135.48 | 138.28 | 11,827,756 | +2.39(+1.76%) |
Dec 29, 2023 | 135.75 | 136.13 | 135.34 | 135.89 | 5,610,236 | +0.14(+0.10%) |
Dec 28, 2023 | 135.51 | 136.20 | 135.49 | 135.75 | 5,821,120 | +0.35(+0.26%) |
Dec 27, 2023 | 134.68 | 135.49 | 134.65 | 135.40 | 5,632,745 | +0.57(+0.42%) |
Dec 26, 2023 | 134.43 | 135.19 | 134.25 | 134.83 | 3,701,980 | +0.30(+0.22%) |
Dec 22, 2023 | 134.19 | 134.95 | 133.99 | 134.53 | 5,374,485 | +0.67(+0.50%) |
Dec 21, 2023 | 133.05 | 133.96 | 132.74 | 133.87 | 5,627,113 | +1.61(+1.22%) |
Dec 20, 2023 | 134.12 | 134.19 | 132.24 | 132.25 | 7,321,883 | -1.94(-1.45%) |
Dec 19, 2023 | 133.47 | 134.26 | 133.26 | 134.19 | 6,381,115 | +0.90(+0.67%) |
Dec 18, 2023 | 133.58 | 133.72 | 132.95 | 133.30 | 5,965,438 | +0.22(+0.16%) |
Dec 15, 2023 | 133.60 | 133.86 | 132.59 | 133.08 | 8,363,874 | -1.14(-0.85%) |
Dec 14, 2023 | 135.33 | 135.41 | 133.72 | 134.22 | 10,180,484 | -0.65(-0.48%) |
Dec 13, 2023 | 131.87 | 134.92 | 131.73 | 134.88 | 9,147,232 | +2.44(+1.84%) |
Dec 12, 2023 | 132.06 | 132.62 | 131.44 | 132.44 | 6,833,904 | +0.56(+0.43%) |
Dec 11, 2023 | 131.71 | 132.12 | 131.07 | 131.87 | 9,089,872 | +0.86(+0.66%) |
Dec 08, 2023 | 130.88 | 131.32 | 130.22 | 131.01 | 6,056,350 | +0.22(+0.17%) |
Dec 07, 2023 | 130.97 | 131.29 | 130.19 | 130.79 | 6,447,738 | -0.16(-0.12%) |
Dec 06, 2023 | 131.14 | 131.39 | 130.69 | 130.95 | 6,260,715 | +0.10(+0.08%) |
Dec 05, 2023 | 130.75 | 131.06 | 130.04 | 130.85 | 6,634,277 | -0.17(-0.13%) |
Dec 04, 2023 | 130.42 | 131.27 | 130.38 | 131.02 | 6,999,739 | +0.25(+0.19%) |