Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 146.14 | 150.50 | 143.04 | 144.95 | 158,769 | +1.54(+1.08%) |
Feb 28, 2024 | 148.19 | 148.19 | 136.34 | 143.41 | 235,971 | -8.32(-5.48%) |
Feb 27, 2024 | 152.53 | 152.53 | 150.49 | 151.73 | 127,702 | +1.11(+0.73%) |
Feb 26, 2024 | 150.46 | 152.43 | 149.80 | 150.62 | 57,396 | +0.24(+0.16%) |
Feb 23, 2024 | 148.84 | 151.56 | 148.15 | 150.39 | 77,733 | +1.86(+1.25%) |
Feb 22, 2024 | 150.05 | 152.59 | 147.87 | 148.53 | 277,438 | -1.86(-1.23%) |
Feb 21, 2024 | 150.91 | 152.68 | 148.99 | 150.39 | 86,190 | -0.43(-0.28%) |
Feb 20, 2024 | 148.92 | 151.47 | 147.52 | 150.81 | 134,658 | +0.65(+0.43%) |
Feb 16, 2024 | 148.67 | 151.03 | 147.56 | 150.16 | 106,404 | +1.06(+0.71%) |
Feb 15, 2024 | 146.23 | 149.62 | 146.23 | 149.10 | 105,309 | +3.92(+2.70%) |
Feb 14, 2024 | 145.66 | 145.66 | 142.04 | 145.18 | 108,778 | +1.14(+0.79%) |
Feb 13, 2024 | 148.96 | 149.76 | 143.62 | 144.04 | 193,234 | -9.21(-6.01%) |
Feb 12, 2024 | 150.63 | 154.86 | 150.63 | 153.25 | 134,591 | +2.89(+1.92%) |
Feb 09, 2024 | 149.69 | 151.35 | 148.74 | 150.36 | 123,087 | +1.42(+0.96%) |
Feb 08, 2024 | 146.78 | 149.79 | 146.14 | 148.93 | 150,248 | +3.21(+2.20%) |
Feb 07, 2024 | 145.33 | 146.28 | 141.65 | 145.72 | 171,617 | +1.01(+0.70%) |
Feb 06, 2024 | 143.23 | 145.87 | 142.48 | 144.72 | 133,372 | +1.68(+1.17%) |
Feb 05, 2024 | 141.68 | 143.72 | 139.34 | 143.04 | 115,104 | +0.47(+0.33%) |
Feb 02, 2024 | 140.26 | 143.12 | 139.36 | 142.56 | 121,857 | +0.76(+0.54%) |
Feb 01, 2024 | 138.58 | 141.80 | 138.08 | 141.80 | 167,522 | +4.33(+3.15%) |
Jan 31, 2024 | 137.42 | 138.82 | 136.89 | 137.47 | 184,272 | -0.32(-0.23%) |
Jan 30, 2024 | 137.02 | 138.09 | 134.77 | 137.79 | 103,024 | +0.58(+0.42%) |
Jan 29, 2024 | 135.81 | 137.33 | 132.85 | 137.21 | 115,957 | +1.85(+1.36%) |
Jan 26, 2024 | 133.91 | 136.54 | 133.34 | 135.36 | 136,063 | +2.72(+2.05%) |
Jan 25, 2024 | 137.05 | 137.88 | 132.37 | 132.64 | 155,769 | -2.88(-2.13%) |
Jan 24, 2024 | 141.91 | 141.91 | 135.20 | 135.53 | 193,533 | -2.48(-1.80%) |
Jan 23, 2024 | 137.94 | 138.65 | 135.52 | 138.01 | 115,032 | +1.80(+1.32%) |
Jan 22, 2024 | 135.75 | 137.32 | 134.49 | 136.21 | 119,371 | +1.59(+1.18%) |
Jan 19, 2024 | 134.97 | 135.05 | 132.41 | 134.62 | 61,944 | +0.62(+0.46%) |
Jan 18, 2024 | 135.85 | 135.85 | 131.66 | 134.00 | 124,024 | -0.77(-0.57%) |
Jan 17, 2024 | 134.05 | 136.53 | 134.05 | 134.77 | 99,170 | -1.07(-0.79%) |
Jan 16, 2024 | 136.97 | 137.83 | 135.10 | 135.83 | 110,738 | -2.03(-1.48%) |
Jan 12, 2024 | 140.30 | 140.79 | 136.98 | 137.87 | 80,120 | -0.69(-0.50%) |
Jan 11, 2024 | 136.22 | 139.37 | 135.84 | 138.56 | 138,867 | +1.89(+1.38%) |
Jan 10, 2024 | 136.22 | 137.88 | 135.09 | 136.67 | 93,051 | +0.02(+0.01%) |
Jan 09, 2024 | 134.30 | 136.71 | 133.89 | 136.65 | 98,204 | +0.47(+0.35%) |
Jan 08, 2024 | 132.20 | 136.39 | 131.95 | 136.18 | 101,922 | +3.90(+2.95%) |
Jan 05, 2024 | 132.14 | 134.99 | 131.03 | 132.28 | 91,924 | -0.94(-0.70%) |
Jan 04, 2024 | 134.32 | 135.38 | 133.17 | 133.22 | 102,264 | -0.49(-0.37%) |
Jan 03, 2024 | 139.82 | 139.92 | 133.18 | 133.71 | 130,460 | -6.71(-4.78%) |
Jan 02, 2024 | 141.44 | 141.98 | 139.37 | 140.42 | 132,726 | -1.86(-1.31%) |
Dec 29, 2023 | 145.88 | 148.17 | 142.12 | 142.28 | 93,968 | -3.66(-2.51%) |
Dec 28, 2023 | 143.49 | 146.25 | 141.28 | 145.93 | 129,902 | +2.41(+1.68%) |
Dec 27, 2023 | 143.24 | 144.68 | 141.70 | 143.52 | 120,492 | +0.87(+0.61%) |
Dec 26, 2023 | 142.13 | 142.85 | 140.13 | 142.65 | 87,028 | +1.32(+0.94%) |
Dec 22, 2023 | 140.91 | 142.53 | 139.78 | 141.33 | 93,114 | +1.25(+0.90%) |
Dec 21, 2023 | 138.93 | 140.72 | 137.82 | 140.07 | 127,966 | +2.61(+1.90%) |
Dec 20, 2023 | 141.51 | 141.61 | 137.10 | 137.46 | 126,543 | -3.82(-2.71%) |
Dec 19, 2023 | 140.29 | 144.04 | 139.74 | 141.29 | 181,519 | +1.70(+1.22%) |
Dec 18, 2023 | 139.45 | 140.15 | 137.62 | 139.59 | 145,492 | +0.13(+0.09%) |
Dec 15, 2023 | 140.86 | 143.22 | 137.81 | 139.46 | 238,842 | -0.93(-0.66%) |
Dec 14, 2023 | 138.41 | 142.22 | 137.52 | 140.39 | 152,630 | +3.99(+2.92%) |
Dec 13, 2023 | 133.56 | 136.99 | 132.16 | 136.40 | 169,167 | +3.53(+2.66%) |
Dec 12, 2023 | 131.87 | 133.09 | 130.12 | 132.87 | 71,603 | +1.80(+1.37%) |
Dec 11, 2023 | 130.11 | 132.08 | 129.46 | 131.07 | 80,345 | +1.47(+1.14%) |
Dec 08, 2023 | 130.34 | 131.05 | 128.46 | 129.60 | 85,229 | -0.88(-0.68%) |
Dec 07, 2023 | 130.37 | 130.93 | 129.38 | 130.48 | 200,887 | +0.91(+0.71%) |
Dec 06, 2023 | 129.52 | 131.51 | 129.52 | 129.57 | 114,446 | +0.21(+0.16%) |
Dec 05, 2023 | 130.77 | 131.46 | 128.80 | 129.36 | 111,123 | -1.41(-1.08%) |
Dec 04, 2023 | 125.02 | 130.77 | 125.02 | 130.77 | 140,676 | +5.24(+4.18%) |