Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 160.84 | 163.73 | 157.12 | 163.09 | 1,073,622 | -2.75(-1.66%) |
Feb 28, 2024 | 163.81 | 165.95 | 162.76 | 165.84 | 371,076 | +1.60(+0.97%) |
Feb 27, 2024 | 164.52 | 165.07 | 162.94 | 164.24 | 360,483 | +0.63(+0.38%) |
Feb 26, 2024 | 162.92 | 164.13 | 161.66 | 163.61 | 255,930 | +0.47(+0.29%) |
Feb 23, 2024 | 163.52 | 164.85 | 161.56 | 163.14 | 283,876 | -0.14(-0.09%) |
Feb 22, 2024 | 160.77 | 163.35 | 160.38 | 163.28 | 356,695 | +4.42(+2.78%) |
Feb 21, 2024 | 156.08 | 159.68 | 155.87 | 158.86 | 449,656 | -1.54(-0.96%) |
Feb 20, 2024 | 158.62 | 160.90 | 157.21 | 160.40 | 544,399 | -2.33(-1.43%) |
Feb 16, 2024 | 161.59 | 165.57 | 161.10 | 162.72 | 417,311 | -0.95(-0.58%) |
Feb 15, 2024 | 163.35 | 164.38 | 160.48 | 163.67 | 468,343 | +1.39(+0.85%) |
Feb 14, 2024 | 160.12 | 162.44 | 156.95 | 162.28 | 591,540 | +4.65(+2.95%) |
Feb 13, 2024 | 157.13 | 160.81 | 155.57 | 157.63 | 634,300 | -5.54(-3.40%) |
Feb 12, 2024 | 162.40 | 164.11 | 159.09 | 163.17 | 796,317 | +1.42(+0.88%) |
Feb 09, 2024 | 159.39 | 163.17 | 158.28 | 161.75 | 1,182,574 | +4.06(+2.58%) |
Feb 08, 2024 | 149.74 | 159.21 | 148.09 | 157.69 | 1,624,889 | +19.85(+14.40%) |
Feb 07, 2024 | 135.66 | 139.10 | 134.94 | 137.84 | 930,118 | +3.84(+2.87%) |
Feb 06, 2024 | 132.30 | 134.22 | 131.77 | 133.99 | 302,648 | +1.98(+1.50%) |
Feb 05, 2024 | 133.54 | 133.92 | 129.65 | 132.02 | 409,452 | -2.80(-2.07%) |
Feb 02, 2024 | 130.90 | 135.21 | 130.34 | 134.81 | 457,792 | +2.11(+1.59%) |
Feb 01, 2024 | 131.60 | 133.76 | 130.10 | 132.71 | 360,148 | +2.52(+1.93%) |
Jan 31, 2024 | 132.38 | 133.62 | 130.06 | 130.19 | 384,507 | -2.29(-1.73%) |
Jan 30, 2024 | 132.05 | 133.34 | 131.29 | 132.48 | 422,171 | -0.51(-0.38%) |
Jan 29, 2024 | 130.69 | 133.00 | 129.12 | 132.99 | 273,281 | +2.14(+1.63%) |
Jan 26, 2024 | 131.79 | 133.29 | 130.58 | 130.85 | 199,926 | -0.65(-0.49%) |
Jan 25, 2024 | 130.18 | 131.53 | 129.34 | 131.50 | 241,979 | +3.21(+2.51%) |
Jan 24, 2024 | 131.86 | 131.93 | 127.96 | 128.28 | 302,707 | -2.23(-1.71%) |
Jan 23, 2024 | 135.06 | 135.74 | 130.15 | 130.51 | 345,438 | -4.39(-3.26%) |
Jan 22, 2024 | 134.93 | 136.97 | 133.79 | 134.90 | 337,914 | +1.00(+0.75%) |
Jan 19, 2024 | 132.76 | 134.42 | 131.44 | 133.90 | 588,588 | +1.41(+1.06%) |
Jan 18, 2024 | 131.90 | 133.16 | 130.16 | 132.50 | 377,213 | +1.52(+1.16%) |
Jan 17, 2024 | 129.04 | 131.72 | 129.04 | 130.98 | 507,093 | +0.92(+0.71%) |
Jan 16, 2024 | 126.73 | 130.11 | 126.44 | 130.06 | 587,541 | +2.10(+1.64%) |
Jan 12, 2024 | 129.32 | 129.75 | 127.51 | 127.96 | 301,427 | -0.49(-0.38%) |
Jan 11, 2024 | 129.02 | 129.82 | 126.79 | 128.45 | 287,308 | -0.81(-0.63%) |
Jan 10, 2024 | 129.66 | 130.27 | 127.06 | 129.26 | 417,957 | -0.42(-0.32%) |
Jan 09, 2024 | 129.07 | 130.96 | 128.68 | 129.68 | 365,635 | -1.10(-0.84%) |
Jan 08, 2024 | 129.62 | 131.09 | 128.27 | 130.78 | 427,005 | +2.46(+1.91%) |
Jan 05, 2024 | 127.57 | 130.35 | 127.11 | 128.32 | 444,210 | -0.24(-0.19%) |
Jan 04, 2024 | 131.92 | 133.20 | 128.45 | 128.56 | 708,868 | -4.67(-3.51%) |
Jan 03, 2024 | 135.74 | 137.05 | 131.83 | 133.23 | 498,161 | -4.40(-3.20%) |
Jan 02, 2024 | 138.09 | 139.77 | 136.75 | 137.64 | 287,565 | -2.76(-1.96%) |
Dec 29, 2023 | 141.86 | 142.67 | 140.37 | 140.39 | 284,383 | -1.91(-1.34%) |
Dec 28, 2023 | 143.13 | 144.43 | 142.04 | 142.30 | 258,377 | -1.25(-0.87%) |
Dec 27, 2023 | 144.38 | 145.42 | 143.19 | 143.55 | 345,852 | +0.35(+0.24%) |
Dec 26, 2023 | 141.64 | 143.94 | 141.55 | 143.20 | 271,357 | +1.82(+1.29%) |
Dec 22, 2023 | 141.26 | 142.10 | 139.01 | 141.38 | 310,923 | +1.05(+0.75%) |
Dec 21, 2023 | 137.48 | 140.61 | 136.52 | 140.33 | 399,044 | +4.35(+3.20%) |
Dec 20, 2023 | 138.56 | 140.54 | 135.74 | 135.98 | 455,468 | -2.94(-2.12%) |
Dec 19, 2023 | 137.02 | 140.21 | 136.46 | 138.92 | 598,679 | +3.09(+2.28%) |
Dec 18, 2023 | 141.12 | 141.12 | 135.09 | 135.83 | 679,968 | -4.51(-3.22%) |
Dec 15, 2023 | 137.16 | 141.88 | 136.77 | 140.34 | 1,420,464 | +2.64(+1.91%) |
Dec 14, 2023 | 130.81 | 140.56 | 130.81 | 137.71 | 1,409,865 | +9.17(+7.14%) |
Dec 13, 2023 | 127.03 | 128.78 | 123.72 | 128.53 | 491,410 | +1.70(+1.34%) |
Dec 12, 2023 | 126.36 | 127.95 | 125.24 | 126.84 | 488,768 | +0.34(+0.27%) |
Dec 11, 2023 | 125.83 | 126.89 | 125.28 | 126.50 | 298,227 | +0.49(+0.39%) |
Dec 08, 2023 | 125.28 | 126.58 | 124.65 | 126.01 | 258,121 | +0.93(+0.74%) |
Dec 07, 2023 | 123.06 | 125.08 | 122.39 | 125.08 | 290,875 | +1.70(+1.38%) |
Dec 06, 2023 | 125.36 | 126.74 | 123.31 | 123.38 | 413,508 | -0.62(-0.50%) |
Dec 05, 2023 | 124.78 | 125.48 | 123.70 | 124.00 | 389,602 | -1.56(-1.24%) |
Dec 04, 2023 | 124.37 | 125.85 | 123.38 | 125.56 | 430,043 | +0.31(+0.25%) |