Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 154.60 | 155.12 | 151.89 | 154.71 | 103,192 | +2.04(+1.33%) |
Feb 28, 2024 | 155.29 | 155.29 | 147.92 | 152.67 | 157,629 | -2.62(-1.69%) |
Feb 27, 2024 | 154.39 | 155.79 | 153.66 | 155.29 | 105,514 | +1.64(+1.07%) |
Feb 26, 2024 | 152.51 | 154.41 | 151.75 | 153.65 | 86,365 | +0.48(+0.31%) |
Feb 23, 2024 | 151.80 | 153.37 | 151.52 | 153.17 | 38,701 | +1.45(+0.95%) |
Feb 22, 2024 | 150.96 | 153.23 | 150.52 | 151.72 | 104,355 | +0.57(+0.38%) |
Feb 21, 2024 | 150.47 | 151.51 | 148.89 | 151.15 | 103,006 | -0.04(-0.03%) |
Feb 20, 2024 | 150.47 | 151.58 | 149.37 | 151.19 | 75,786 | -0.46(-0.30%) |
Feb 16, 2024 | 152.55 | 154.80 | 151.59 | 151.65 | 168,009 | -0.96(-0.63%) |
Feb 15, 2024 | 149.86 | 153.32 | 148.64 | 152.61 | 138,352 | +2.88(+1.92%) |
Feb 14, 2024 | 146.76 | 149.97 | 146.76 | 149.73 | 151,529 | +4.26(+2.93%) |
Feb 13, 2024 | 146.22 | 148.20 | 144.14 | 145.48 | 192,867 | -2.70(-1.82%) |
Feb 12, 2024 | 145.28 | 148.97 | 145.28 | 148.17 | 138,838 | +2.26(+1.55%) |
Feb 09, 2024 | 141.46 | 145.94 | 141.46 | 145.92 | 102,220 | +4.30(+3.03%) |
Feb 08, 2024 | 140.67 | 142.12 | 139.86 | 141.62 | 59,300 | +1.50(+1.07%) |
Feb 07, 2024 | 140.62 | 141.38 | 139.87 | 140.12 | 57,889 | -0.68(-0.48%) |
Feb 06, 2024 | 140.53 | 141.77 | 140.10 | 140.80 | 58,206 | +0.56(+0.40%) |
Feb 05, 2024 | 139.90 | 141.21 | 138.45 | 140.24 | 51,789 | -0.83(-0.59%) |
Feb 02, 2024 | 140.80 | 141.59 | 139.63 | 141.07 | 56,092 | -1.00(-0.70%) |
Feb 01, 2024 | 139.20 | 142.21 | 138.82 | 142.07 | 90,998 | +3.16(+2.27%) |
Jan 31, 2024 | 142.24 | 142.51 | 138.67 | 138.91 | 148,373 | -2.97(-2.09%) |
Jan 30, 2024 | 143.20 | 143.20 | 140.91 | 141.88 | 64,110 | -0.55(-0.39%) |
Jan 29, 2024 | 140.84 | 142.67 | 140.79 | 142.43 | 117,473 | +0.81(+0.57%) |
Jan 26, 2024 | 139.36 | 141.77 | 139.36 | 141.62 | 98,644 | +3.68(+2.67%) |
Jan 25, 2024 | 137.15 | 138.09 | 136.44 | 137.94 | 110,231 | +1.93(+1.42%) |
Jan 24, 2024 | 135.65 | 136.15 | 134.55 | 136.01 | 105,324 | +1.58(+1.17%) |
Jan 23, 2024 | 134.75 | 135.07 | 132.25 | 134.44 | 124,958 | +0.61(+0.46%) |
Jan 22, 2024 | 131.20 | 134.12 | 131.20 | 133.83 | 104,479 | +3.29(+2.52%) |
Jan 19, 2024 | 131.38 | 131.57 | 129.50 | 130.54 | 86,011 | -0.08(-0.06%) |
Jan 18, 2024 | 130.43 | 131.50 | 128.96 | 130.62 | 88,459 | -0.11(-0.08%) |
Jan 17, 2024 | 130.75 | 132.64 | 129.90 | 130.73 | 118,734 | -1.15(-0.87%) |
Jan 16, 2024 | 131.91 | 132.81 | 131.35 | 131.88 | 84,294 | -0.55(-0.41%) |
Jan 12, 2024 | 132.51 | 132.51 | 131.28 | 132.43 | 49,869 | +0.99(+0.75%) |
Jan 11, 2024 | 130.18 | 131.60 | 129.30 | 131.44 | 71,879 | +1.26(+0.97%) |
Jan 10, 2024 | 128.83 | 130.20 | 128.16 | 130.18 | 85,902 | +1.30(+1.01%) |
Jan 09, 2024 | 129.06 | 129.62 | 128.26 | 128.88 | 55,573 | -1.12(-0.86%) |
Jan 08, 2024 | 129.00 | 130.15 | 128.84 | 130.00 | 62,559 | +1.17(+0.91%) |
Jan 05, 2024 | 131.03 | 131.57 | 128.81 | 128.83 | 104,015 | -3.19(-2.41%) |
Jan 04, 2024 | 133.32 | 134.53 | 131.76 | 132.02 | 74,645 | -0.55(-0.41%) |
Jan 03, 2024 | 134.60 | 135.91 | 132.51 | 132.57 | 101,485 | -1.98(-1.47%) |
Jan 02, 2024 | 133.97 | 135.90 | 133.34 | 134.55 | 107,189 | +0.58(+0.43%) |
Dec 29, 2023 | 131.96 | 134.23 | 131.04 | 133.97 | 110,500 | +1.97(+1.49%) |
Dec 28, 2023 | 131.80 | 132.74 | 130.91 | 132.00 | 90,671 | -0.38(-0.29%) |
Dec 27, 2023 | 132.48 | 134.18 | 131.71 | 132.38 | 89,035 | -0.45(-0.34%) |
Dec 26, 2023 | 134.17 | 134.85 | 132.59 | 132.83 | 71,106 | -0.88(-0.66%) |
Dec 22, 2023 | 133.65 | 134.63 | 132.46 | 133.71 | 99,067 | +0.95(+0.71%) |
Dec 21, 2023 | 133.97 | 134.62 | 131.21 | 132.76 | 211,869 | -0.73(-0.55%) |
Dec 20, 2023 | 135.10 | 137.32 | 133.38 | 133.49 | 109,172 | -1.47(-1.09%) |
Dec 19, 2023 | 133.66 | 135.16 | 133.66 | 134.96 | 69,521 | +1.94(+1.46%) |
Dec 18, 2023 | 132.44 | 134.44 | 132.00 | 133.02 | 86,173 | +0.41(+0.31%) |
Dec 15, 2023 | 135.48 | 136.03 | 130.90 | 132.61 | 230,410 | -2.32(-1.72%) |
Dec 14, 2023 | 142.28 | 142.28 | 133.43 | 134.93 | 213,512 | -5.73(-4.07%) |
Dec 13, 2023 | 138.85 | 141.92 | 138.27 | 140.65 | 90,211 | +1.80(+1.30%) |
Dec 12, 2023 | 138.83 | 140.11 | 138.18 | 138.85 | 82,595 | +0.73(+0.53%) |
Dec 11, 2023 | 139.77 | 140.52 | 138.06 | 138.12 | 82,276 | -1.69(-1.21%) |
Dec 08, 2023 | 138.23 | 140.18 | 136.87 | 139.81 | 100,047 | +0.94(+0.68%) |
Dec 07, 2023 | 138.85 | 141.30 | 137.50 | 138.87 | 81,938 | -0.59(-0.42%) |
Dec 06, 2023 | 142.91 | 142.91 | 138.51 | 139.46 | 126,338 | -2.00(-1.41%) |
Dec 05, 2023 | 142.88 | 143.47 | 140.77 | 141.46 | 166,160 | -1.87(-1.30%) |
Dec 04, 2023 | 142.23 | 145.12 | 140.18 | 143.32 | 140,189 | +1.49(+1.05%) |