Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 154.27 | 155.71 | 153.81 | 154.78 | 11,406 | +1.20(+0.78%) |
Feb 28, 2024 | 154.64 | 154.64 | 153.27 | 153.58 | 15,449 | -1.42(-0.92%) |
Feb 27, 2024 | 155.54 | 155.70 | 155.00 | 155.00 | 5,048 | +0.83(+0.54%) |
Feb 26, 2024 | 151.28 | 154.48 | 151.28 | 154.17 | 9,844 | +2.89(+1.91%) |
Feb 23, 2024 | 151.12 | 151.68 | 150.45 | 151.28 | 29,019 | +1.33(+0.89%) |
Feb 22, 2024 | 151.12 | 151.12 | 149.60 | 149.95 | 25,870 | +1.92(+1.30%) |
Feb 21, 2024 | 149.25 | 149.25 | 147.00 | 148.03 | 10,314 | -3.97(-2.61%) |
Feb 20, 2024 | 153.48 | 153.48 | 150.88 | 152.00 | 8,479 | -2.55(-1.65%) |
Feb 16, 2024 | 156.47 | 156.47 | 154.48 | 154.55 | 12,214 | -2.65(-1.69%) |
Feb 15, 2024 | 157.15 | 157.62 | 155.69 | 157.20 | 8,926 | +2.51(+1.62%) |
Feb 14, 2024 | 151.95 | 154.69 | 151.95 | 154.69 | 16,624 | +4.62(+3.08%) |
Feb 13, 2024 | 150.24 | 152.17 | 149.03 | 150.07 | 17,001 | -5.66(-3.63%) |
Feb 12, 2024 | 155.70 | 157.19 | 155.70 | 155.73 | 13,219 | -0.44(-0.28%) |
Feb 09, 2024 | 153.71 | 156.17 | 153.71 | 156.17 | 32,046 | +3.46(+2.27%) |
Feb 08, 2024 | 149.61 | 152.90 | 149.61 | 152.71 | 14,813 | +3.12(+2.09%) |
Feb 07, 2024 | 150.46 | 150.81 | 149.59 | 149.59 | 13,711 | +0.23(+0.15%) |
Feb 06, 2024 | 148.23 | 149.36 | 147.63 | 149.36 | 15,542 | +1.37(+0.93%) |
Feb 05, 2024 | 150.17 | 150.17 | 146.56 | 147.99 | 16,073 | -2.14(-1.43%) |
Feb 02, 2024 | 148.74 | 150.26 | 148.30 | 150.13 | 15,100 | +0.49(+0.33%) |
Feb 01, 2024 | 148.59 | 149.94 | 147.31 | 149.65 | 17,131 | +1.81(+1.22%) |
Jan 31, 2024 | 150.59 | 151.50 | 147.78 | 147.84 | 13,387 | -3.67(-2.42%) |
Jan 30, 2024 | 152.62 | 152.65 | 151.19 | 151.51 | 8,153 | -1.70(-1.11%) |
Jan 29, 2024 | 150.57 | 153.20 | 150.57 | 153.20 | 10,575 | +3.50(+2.34%) |
Jan 26, 2024 | 149.63 | 150.97 | 149.60 | 149.71 | 5,684 | +0.42(+0.28%) |
Jan 25, 2024 | 150.54 | 150.54 | 148.64 | 149.29 | 20,684 | +0.18(+0.12%) |
Jan 24, 2024 | 151.75 | 151.83 | 149.09 | 149.11 | 7,741 | -1.56(-1.04%) |
Jan 23, 2024 | 151.15 | 151.15 | 149.91 | 150.67 | 12,422 | +0.34(+0.23%) |
Jan 22, 2024 | 148.63 | 151.23 | 148.54 | 150.33 | 23,004 | +3.27(+2.22%) |
Jan 19, 2024 | 146.74 | 147.15 | 144.66 | 147.06 | 16,281 | +1.72(+1.19%) |
Jan 18, 2024 | 145.76 | 146.28 | 144.16 | 145.34 | 8,404 | +0.84(+0.58%) |
Jan 17, 2024 | 143.56 | 144.61 | 142.38 | 144.49 | 13,111 | -1.03(-0.71%) |
Jan 16, 2024 | 145.75 | 146.72 | 144.99 | 145.52 | 10,258 | -1.37(-0.93%) |
Jan 12, 2024 | 147.18 | 148.17 | 146.67 | 146.89 | 11,224 | +0.16(+0.11%) |
Jan 11, 2024 | 147.76 | 147.78 | 144.90 | 146.73 | 20,802 | -0.41(-0.28%) |
Jan 10, 2024 | 145.52 | 147.35 | 144.72 | 147.14 | 9,898 | +1.89(+1.30%) |
Jan 09, 2024 | 144.25 | 146.01 | 144.25 | 145.25 | 8,692 | -0.59(-0.40%) |
Jan 08, 2024 | 142.13 | 145.89 | 142.13 | 145.84 | 27,623 | +4.10(+2.89%) |
Jan 05, 2024 | 141.61 | 142.58 | 141.43 | 141.74 | 9,867 | -0.39(-0.27%) |
Jan 04, 2024 | 142.22 | 143.10 | 141.86 | 142.13 | 18,702 | +0.16(+0.11%) |
Jan 03, 2024 | 144.92 | 144.92 | 141.97 | 141.97 | 39,141 | -4.28(-2.93%) |
Jan 02, 2024 | 149.58 | 150.05 | 145.58 | 146.25 | 28,687 | -4.08(-2.71%) |
Dec 29, 2023 | 153.16 | 153.71 | 150.33 | 150.33 | 37,575 | -2.99(-1.95%) |
Dec 28, 2023 | 153.27 | 153.78 | 153.16 | 153.32 | 13,320 | -0.47(-0.31%) |
Dec 27, 2023 | 153.59 | 153.97 | 152.80 | 153.79 | 8,920 | +0.61(+0.40%) |
Dec 26, 2023 | 152.15 | 153.44 | 151.88 | 153.18 | 9,174 | +1.30(+0.85%) |
Dec 22, 2023 | 151.15 | 152.12 | 151.07 | 151.88 | 9,661 | +1.50(+1.00%) |
Dec 21, 2023 | 149.98 | 150.45 | 148.75 | 150.38 | 13,176 | +2.72(+1.84%) |
Dec 20, 2023 | 150.61 | 151.75 | 147.66 | 147.66 | 17,461 | -3.32(-2.20%) |
Dec 19, 2023 | 149.55 | 151.00 | 149.55 | 150.98 | 27,327 | +1.94(+1.30%) |
Dec 18, 2023 | 148.13 | 149.27 | 147.57 | 149.04 | 13,705 | +0.41(+0.27%) |
Dec 15, 2023 | 147.49 | 148.63 | 147.03 | 148.63 | 32,654 | +0.82(+0.55%) |
Dec 14, 2023 | 147.25 | 149.40 | 146.04 | 147.81 | 36,497 | +1.77(+1.21%) |
Dec 13, 2023 | 142.50 | 146.09 | 141.65 | 146.04 | 24,341 | +3.77(+2.65%) |
Dec 12, 2023 | 141.91 | 142.28 | 141.32 | 142.28 | 20,320 | +0.48(+0.34%) |
Dec 11, 2023 | 141.52 | 141.92 | 141.17 | 141.79 | 15,167 | -0.02(-0.01%) |
Dec 08, 2023 | 139.14 | 142.12 | 139.06 | 141.82 | 24,233 | +1.71(+1.22%) |
Dec 07, 2023 | 140.21 | 140.44 | 138.74 | 140.11 | 26,733 | +0.35(+0.25%) |
Dec 06, 2023 | 141.80 | 142.91 | 139.76 | 139.76 | 52,599 | -1.76(-1.24%) |
Dec 05, 2023 | 141.81 | 142.01 | 141.00 | 141.52 | 22,564 | -0.64(-0.45%) |
Dec 04, 2023 | 140.77 | 142.44 | 140.07 | 142.16 | 51,440 | +0.98(+0.69%) |