Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 157.79 | 158.76 | 157.36 | 158.47 | 253,627 | +0.89(+0.56%) |
Feb 28, 2024 | 156.08 | 158.86 | 156.08 | 157.59 | 83,946 | +0.31(+0.20%) |
Feb 27, 2024 | 158.06 | 158.10 | 156.61 | 157.28 | 92,156 | +0.51(+0.33%) |
Feb 26, 2024 | 156.84 | 157.08 | 155.54 | 156.77 | 153,951 | +0.41(+0.26%) |
Feb 23, 2024 | 156.82 | 156.96 | 155.03 | 156.36 | 134,424 | +0.50(+0.32%) |
Feb 22, 2024 | 155.86 | 156.57 | 153.59 | 155.86 | 188,217 | +0.38(+0.24%) |
Feb 21, 2024 | 157.08 | 157.08 | 154.79 | 155.48 | 138,475 | -1.14(-0.73%) |
Feb 20, 2024 | 155.79 | 157.55 | 155.29 | 156.62 | 127,691 | -0.58(-0.37%) |
Feb 16, 2024 | 155.69 | 159.21 | 155.17 | 157.20 | 188,325 | +1.31(+0.84%) |
Feb 15, 2024 | 154.26 | 156.12 | 153.83 | 155.89 | 223,978 | +2.63(+1.71%) |
Feb 14, 2024 | 151.96 | 153.33 | 150.21 | 153.26 | 239,983 | +3.56(+2.38%) |
Feb 13, 2024 | 148.60 | 151.37 | 147.75 | 149.70 | 305,142 | -2.33(-1.53%) |
Feb 12, 2024 | 149.72 | 152.37 | 148.40 | 152.02 | 188,201 | +2.35(+1.57%) |
Feb 09, 2024 | 146.72 | 150.94 | 146.58 | 149.68 | 199,430 | +3.44(+2.36%) |
Feb 08, 2024 | 143.94 | 146.65 | 143.42 | 146.23 | 235,662 | +3.29(+2.30%) |
Feb 07, 2024 | 140.63 | 143.91 | 139.63 | 142.95 | 215,875 | +2.43(+1.73%) |
Feb 06, 2024 | 139.56 | 141.51 | 139.31 | 140.52 | 242,641 | +0.81(+0.58%) |
Feb 05, 2024 | 142.23 | 142.56 | 139.41 | 139.71 | 264,585 | -3.76(-2.62%) |
Feb 02, 2024 | 143.72 | 145.81 | 142.72 | 143.47 | 213,734 | -1.68(-1.16%) |
Feb 01, 2024 | 145.20 | 146.84 | 144.62 | 145.15 | 210,885 | +1.36(+0.94%) |
Jan 31, 2024 | 146.19 | 146.19 | 142.72 | 143.79 | 321,384 | -1.90(-1.30%) |
Jan 30, 2024 | 146.41 | 146.41 | 142.54 | 145.69 | 221,793 | -0.52(-0.36%) |
Jan 29, 2024 | 144.19 | 146.21 | 143.06 | 146.21 | 266,989 | +2.64(+1.84%) |
Jan 26, 2024 | 151.50 | 151.77 | 139.81 | 143.57 | 484,752 | -8.54(-5.61%) |
Jan 25, 2024 | 152.13 | 152.87 | 150.38 | 152.11 | 193,422 | +1.65(+1.10%) |
Jan 24, 2024 | 155.88 | 155.88 | 150.46 | 150.47 | 140,680 | -3.66(-2.37%) |
Jan 23, 2024 | 156.74 | 157.66 | 154.07 | 154.12 | 135,042 | -1.23(-0.79%) |
Jan 22, 2024 | 152.84 | 156.06 | 152.84 | 155.35 | 246,971 | +3.82(+2.52%) |
Jan 19, 2024 | 151.70 | 151.97 | 149.16 | 151.53 | 321,284 | +0.62(+0.41%) |
Jan 18, 2024 | 149.56 | 151.42 | 148.99 | 150.91 | 168,051 | +1.90(+1.27%) |
Jan 17, 2024 | 149.80 | 150.15 | 148.32 | 149.01 | 104,929 | -2.03(-1.34%) |
Jan 16, 2024 | 151.38 | 152.39 | 149.98 | 151.03 | 140,308 | -0.48(-0.32%) |
Jan 12, 2024 | 152.47 | 152.47 | 150.32 | 151.51 | 122,283 | +1.01(+0.67%) |
Jan 11, 2024 | 150.80 | 151.53 | 148.47 | 150.51 | 112,784 | -0.63(-0.42%) |
Jan 10, 2024 | 150.10 | 151.13 | 148.66 | 151.13 | 96,341 | +0.99(+0.66%) |
Jan 09, 2024 | 151.38 | 151.38 | 147.42 | 150.15 | 150,194 | -2.93(-1.91%) |
Jan 08, 2024 | 149.04 | 153.07 | 149.04 | 153.07 | 120,454 | +4.15(+2.79%) |
Jan 05, 2024 | 151.81 | 153.16 | 148.48 | 148.92 | 275,435 | -4.14(-2.71%) |
Jan 04, 2024 | 154.20 | 155.19 | 152.46 | 153.06 | 307,555 | +1.15(+0.76%) |
Jan 03, 2024 | 156.44 | 156.44 | 150.96 | 151.91 | 249,082 | -4.26(-2.73%) |
Jan 02, 2024 | 152.37 | 157.63 | 151.41 | 156.18 | 283,878 | +2.02(+1.31%) |
Dec 29, 2023 | 155.39 | 156.14 | 154.02 | 154.16 | 121,899 | -0.92(-0.59%) |
Dec 28, 2023 | 155.10 | 156.53 | 154.08 | 155.08 | 107,114 | -0.69(-0.44%) |
Dec 27, 2023 | 155.79 | 156.74 | 155.06 | 155.77 | 80,019 | +0.31(+0.20%) |
Dec 26, 2023 | 154.35 | 156.12 | 153.78 | 155.46 | 87,456 | +1.12(+0.72%) |
Dec 22, 2023 | 153.54 | 155.15 | 152.98 | 154.34 | 100,783 | +2.19(+1.44%) |
Dec 21, 2023 | 151.77 | 153.38 | 151.01 | 152.15 | 80,312 | +1.38(+0.91%) |
Dec 20, 2023 | 154.02 | 155.55 | 150.55 | 150.78 | 133,296 | -3.58(-2.32%) |
Dec 19, 2023 | 153.30 | 156.48 | 153.08 | 154.36 | 178,592 | +2.05(+1.34%) |
Dec 18, 2023 | 152.34 | 152.65 | 148.29 | 152.31 | 150,007 | -0.22(-0.14%) |
Dec 15, 2023 | 157.50 | 158.17 | 152.40 | 152.53 | 431,971 | -4.35(-2.78%) |
Dec 14, 2023 | 157.36 | 158.25 | 155.76 | 156.89 | 198,389 | +2.22(+1.43%) |
Dec 13, 2023 | 151.34 | 155.63 | 150.97 | 154.67 | 183,138 | +3.13(+2.07%) |
Dec 12, 2023 | 151.26 | 152.73 | 149.73 | 151.53 | 76,365 | +0.37(+0.24%) |
Dec 11, 2023 | 150.31 | 151.38 | 149.34 | 151.16 | 110,556 | +0.65(+0.43%) |
Dec 08, 2023 | 148.52 | 151.16 | 148.35 | 150.52 | 89,381 | +2.38(+1.60%) |
Dec 07, 2023 | 149.93 | 150.52 | 147.87 | 148.14 | 121,703 | -1.86(-1.24%) |
Dec 06, 2023 | 150.20 | 152.36 | 149.99 | 150.00 | 99,322 | +0.73(+0.49%) |
Dec 05, 2023 | 150.58 | 150.60 | 148.90 | 149.27 | 80,917 | -1.44(-0.95%) |
Dec 04, 2023 | 147.56 | 150.94 | 147.56 | 150.71 | 96,178 | +1.80(+1.21%) |