Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 1,091 | +1.32(+0.86%) |
Feb 28, 2024 | 158.33 | 158.33 | 153.64 | 153.64 | 2,298 | -4.52(-2.86%) |
Feb 27, 2024 | 159.43 | 159.43 | 157.83 | 158.16 | 747 | -0.62(-0.39%) |
Feb 26, 2024 | 157.03 | 160.72 | 157.03 | 158.78 | 2,617 | +0.48(+0.30%) |
Feb 23, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 435 | +1.35(+0.86%) |
Feb 22, 2024 | 156.95 | 156.95 | 156.95 | 156.95 | 1,252 | +1.17(+0.75%) |
Feb 21, 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 1,151 | +0.05(+0.03%) |
Feb 20, 2024 | 155.74 | 155.74 | 155.74 | 155.74 | 5,703 | +0.03(+0.02%) |
Feb 16, 2024 | 159.36 | 159.36 | 155.71 | 155.71 | 1,164 | -6.61(-4.07%) |
Feb 15, 2024 | 162.02 | 163.71 | 161.31 | 162.32 | 5,491 | +1.41(+0.87%) |
Feb 14, 2024 | 157.47 | 162.16 | 157.47 | 160.91 | 3,733 | +10.27(+6.82%) |
Feb 13, 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 3,040 | -14.09(-8.55%) |
Feb 12, 2024 | 164.73 | 164.73 | 164.73 | 164.73 | 2,348 | -0.33(-0.20%) |
Feb 09, 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 2,028 | +0.16(+0.10%) |
Feb 08, 2024 | 167.50 | 168.53 | 164.90 | 164.90 | 2,625 | -1.75(-1.05%) |
Feb 07, 2024 | 169.46 | 169.46 | 166.66 | 166.66 | 2,513 | -2.44(-1.44%) |
Feb 06, 2024 | 168.50 | 170.19 | 167.30 | 169.10 | 6,011 | +1.12(+0.66%) |
Feb 05, 2024 | 166.72 | 169.28 | 166.72 | 167.98 | 4,618 | +0.68(+0.41%) |
Feb 02, 2024 | 167.30 | 167.30 | 167.30 | 167.30 | 1,485 | -1.17(-0.69%) |
Feb 01, 2024 | 168.87 | 171.09 | 166.71 | 168.47 | 4,211 | +1.72(+1.03%) |
Jan 31, 2024 | 169.39 | 169.39 | 166.75 | 166.75 | 1,150 | -0.97(-0.58%) |
Jan 30, 2024 | 167.05 | 167.72 | 167.05 | 167.72 | 3,275 | +0.97(+0.58%) |
Jan 29, 2024 | 168.49 | 168.49 | 166.75 | 166.75 | 3,577 | -3.42(-2.01%) |
Jan 26, 2024 | 169.91 | 170.17 | 169.91 | 170.17 | 1,194 | +0.17(+0.10%) |
Jan 25, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 1,547 | +0.91(+0.54%) |
Jan 24, 2024 | 168.00 | 169.55 | 168.00 | 169.10 | 2,168 | +1.60(+0.95%) |
Jan 23, 2024 | 166.66 | 167.50 | 164.51 | 167.50 | 2,855 | -0.43(-0.26%) |
Jan 22, 2024 | 160.52 | 167.93 | 160.52 | 167.93 | 6,035 | +11.59(+7.42%) |
Jan 19, 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 1,004 | +4.79(+3.16%) |
Jan 18, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 2,174 | -3.24(-2.09%) |
Jan 17, 2024 | 154.54 | 154.79 | 154.54 | 154.79 | 1,795 | -2.87(-1.82%) |
Jan 16, 2024 | 163.51 | 163.51 | 157.02 | 157.66 | 2,789 | -7.13(-4.33%) |
Jan 12, 2024 | 164.51 | 164.79 | 164.51 | 164.79 | 4,188 | +0.25(+0.15%) |
Jan 11, 2024 | 160.52 | 164.54 | 160.52 | 164.54 | 4,347 | +4.03(+2.51%) |
Jan 10, 2024 | 158.39 | 160.51 | 157.53 | 160.51 | 3,357 | +3.85(+2.46%) |
Jan 09, 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 747 | -2.34(-1.47%) |
Jan 08, 2024 | 159.01 | 159.01 | 159.01 | 159.01 | 846 | +2.26(+1.44%) |
Jan 05, 2024 | 158.01 | 161.08 | 156.74 | 156.74 | 4,041 | -1.03(-0.65%) |
Jan 04, 2024 | 157.77 | 157.77 | 157.77 | 157.77 | 1,430 | +0.15(+0.09%) |
Jan 03, 2024 | 161.05 | 161.05 | 157.62 | 157.62 | 2,720 | -5.58(-3.42%) |
Jan 02, 2024 | 163.21 | 163.21 | 163.21 | 163.21 | 1,383 | +1.55(+0.96%) |
Dec 29, 2023 | 162.07 | 162.07 | 161.66 | 161.66 | 2,670 | -0.66(-0.41%) |
Dec 28, 2023 | 162.32 | 162.32 | 162.32 | 162.32 | 1,302 | -2.14(-1.30%) |
Dec 27, 2023 | 162.02 | 164.46 | 162.02 | 164.46 | 1,260 | +2.44(+1.51%) |
Dec 26, 2023 | 162.02 | 162.02 | 162.02 | 162.02 | 2,162 | +0.11(+0.07%) |
Dec 22, 2023 | 166.09 | 166.09 | 161.38 | 161.91 | 2,834 | -2.03(-1.24%) |
Dec 21, 2023 | 164.38 | 164.38 | 159.54 | 163.94 | 4,480 | -0.06(-0.04%) |
Dec 20, 2023 | 164.80 | 164.80 | 163.87 | 164.00 | 5,330 | +3.44(+2.14%) |
Dec 19, 2023 | 155.94 | 166.39 | 155.94 | 160.56 | 8,528 | +7.68(+5.02%) |
Dec 18, 2023 | 154.64 | 155.19 | 152.89 | 152.89 | 2,125 | -0.07(-0.05%) |
Dec 15, 2023 | 154.77 | 154.77 | 150.54 | 152.96 | 6,012 | -2.58(-1.66%) |
Dec 14, 2023 | 154.92 | 159.44 | 154.92 | 155.54 | 4,515 | +2.66(+1.74%) |
Dec 13, 2023 | 144.57 | 152.88 | 142.58 | 152.88 | 14,203 | +8.76(+6.08%) |
Dec 12, 2023 | 145.07 | 145.07 | 144.11 | 144.11 | 2,168 | -2.95(-2.01%) |
Dec 11, 2023 | 147.06 | 147.06 | 147.06 | 147.06 | 932 | +0.52(+0.35%) |
Dec 08, 2023 | 146.54 | 146.54 | 146.54 | 146.54 | 820 | +3.32(+2.32%) |
Dec 07, 2023 | 144.57 | 145.67 | 140.99 | 143.22 | 3,143 | -1.35(-0.93%) |
Dec 06, 2023 | 151.55 | 152.13 | 144.57 | 144.57 | 4,891 | -6.07(-4.03%) |
Dec 05, 2023 | 153.68 | 153.68 | 150.64 | 150.64 | 1,507 | -1.90(-1.25%) |
Dec 04, 2023 | 150.98 | 153.50 | 150.98 | 152.55 | 1,305 | -1.10(-0.71%) |