Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 159.37 | 160.02 | 155.03 | 155.20 | 96,429 | -3.31(-2.09%) |
Feb 28, 2024 | 154.01 | 158.74 | 153.32 | 158.51 | 85,907 | +2.93(+1.88%) |
Feb 27, 2024 | 159.71 | 159.71 | 155.27 | 155.58 | 69,929 | -2.56(-1.62%) |
Feb 26, 2024 | 156.52 | 159.00 | 155.70 | 158.14 | 61,142 | +0.17(+0.11%) |
Feb 23, 2024 | 156.66 | 159.45 | 154.40 | 157.97 | 91,603 | +1.54(+0.99%) |
Feb 22, 2024 | 154.41 | 156.81 | 153.99 | 156.43 | 115,895 | +1.39(+0.90%) |
Feb 21, 2024 | 149.40 | 155.06 | 148.38 | 155.03 | 131,691 | +4.59(+3.05%) |
Feb 20, 2024 | 149.12 | 154.76 | 139.45 | 150.44 | 362,226 | -14.41(-8.74%) |
Feb 16, 2024 | 162.97 | 165.80 | 162.33 | 164.85 | 130,930 | +0.60(+0.36%) |
Feb 15, 2024 | 159.19 | 166.55 | 158.68 | 164.25 | 119,737 | +6.34(+4.01%) |
Feb 14, 2024 | 157.66 | 158.71 | 154.31 | 157.92 | 77,851 | +2.92(+1.88%) |
Feb 13, 2024 | 157.10 | 158.06 | 153.23 | 155.00 | 111,775 | -7.20(-4.44%) |
Feb 12, 2024 | 158.65 | 163.67 | 158.65 | 162.20 | 95,297 | +3.77(+2.38%) |
Feb 09, 2024 | 156.38 | 158.79 | 156.20 | 158.44 | 55,247 | +1.92(+1.23%) |
Feb 08, 2024 | 154.25 | 156.95 | 152.90 | 156.52 | 58,487 | +3.20(+2.09%) |
Feb 07, 2024 | 156.19 | 156.86 | 153.08 | 153.32 | 100,445 | -2.14(-1.38%) |
Feb 06, 2024 | 154.44 | 156.10 | 153.90 | 155.46 | 62,071 | +0.95(+0.61%) |
Feb 05, 2024 | 154.88 | 155.66 | 152.47 | 154.51 | 56,790 | -2.49(-1.59%) |
Feb 02, 2024 | 153.04 | 157.40 | 153.04 | 157.00 | 126,244 | +1.95(+1.26%) |
Feb 01, 2024 | 149.79 | 155.53 | 149.79 | 155.05 | 68,754 | +6.26(+4.21%) |
Jan 31, 2024 | 154.38 | 155.32 | 148.36 | 148.79 | 68,493 | -5.94(-3.84%) |
Jan 30, 2024 | 154.94 | 156.38 | 153.13 | 154.72 | 61,443 | -0.98(-0.63%) |
Jan 29, 2024 | 156.38 | 156.38 | 153.65 | 155.70 | 86,911 | -1.66(-1.06%) |
Jan 26, 2024 | 157.87 | 158.52 | 155.40 | 157.36 | 63,394 | -0.86(-0.54%) |
Jan 25, 2024 | 155.79 | 159.39 | 155.67 | 158.22 | 79,420 | +3.53(+2.28%) |
Jan 24, 2024 | 154.85 | 155.42 | 153.23 | 154.69 | 89,085 | +0.97(+0.63%) |
Jan 23, 2024 | 153.64 | 154.61 | 152.18 | 153.73 | 87,169 | +0.74(+0.48%) |
Jan 22, 2024 | 149.90 | 153.75 | 149.90 | 152.99 | 102,528 | +3.74(+2.50%) |
Jan 19, 2024 | 150.38 | 150.38 | 145.69 | 149.25 | 104,619 | -0.68(-0.45%) |
Jan 18, 2024 | 143.87 | 151.52 | 143.68 | 149.93 | 154,426 | +7.13(+4.99%) |
Jan 17, 2024 | 140.91 | 143.51 | 140.64 | 142.80 | 69,061 | -0.25(-0.17%) |
Jan 16, 2024 | 142.08 | 144.33 | 141.34 | 143.05 | 72,109 | -0.38(-0.26%) |
Jan 12, 2024 | 146.17 | 146.86 | 142.92 | 143.43 | 58,690 | -0.61(-0.42%) |
Jan 11, 2024 | 142.56 | 144.06 | 141.23 | 144.03 | 73,144 | +1.23(+0.86%) |
Jan 10, 2024 | 142.05 | 143.08 | 141.41 | 142.80 | 67,107 | +0.31(+0.22%) |
Jan 09, 2024 | 141.75 | 143.33 | 140.37 | 142.49 | 83,082 | -1.65(-1.15%) |
Jan 08, 2024 | 143.68 | 144.16 | 142.49 | 144.15 | 99,299 | +0.01(+0.01%) |
Jan 05, 2024 | 147.08 | 148.61 | 144.02 | 144.13 | 102,211 | -4.50(-3.03%) |
Jan 04, 2024 | 148.13 | 151.17 | 148.13 | 148.64 | 69,691 | -0.92(-0.61%) |
Jan 03, 2024 | 155.22 | 155.22 | 148.75 | 149.55 | 88,860 | -5.60(-3.61%) |
Jan 02, 2024 | 154.66 | 156.05 | 153.36 | 155.15 | 135,744 | -0.97(-0.62%) |
Dec 29, 2023 | 158.42 | 158.42 | 156.09 | 156.12 | 59,315 | -2.16(-1.37%) |
Dec 28, 2023 | 159.74 | 159.74 | 156.16 | 158.28 | 68,597 | -1.21(-0.76%) |
Dec 27, 2023 | 158.87 | 161.02 | 157.78 | 159.48 | 60,557 | +1.25(+0.79%) |
Dec 26, 2023 | 154.54 | 158.59 | 154.54 | 158.24 | 54,528 | +3.56(+2.30%) |
Dec 22, 2023 | 154.34 | 156.03 | 153.70 | 154.68 | 41,649 | +1.56(+1.02%) |
Dec 21, 2023 | 152.49 | 154.02 | 151.19 | 153.12 | 89,120 | +1.63(+1.08%) |
Dec 20, 2023 | 152.33 | 156.56 | 151.10 | 151.49 | 111,393 | -0.03(-0.02%) |
Dec 19, 2023 | 150.47 | 152.34 | 149.95 | 151.52 | 122,700 | +1.11(+0.74%) |
Dec 18, 2023 | 149.69 | 151.28 | 148.71 | 150.41 | 149,076 | +0.51(+0.34%) |
Dec 15, 2023 | 147.34 | 150.30 | 145.68 | 149.90 | 538,413 | +3.79(+2.60%) |
Dec 14, 2023 | 141.51 | 146.11 | 141.51 | 146.11 | 139,000 | +6.18(+4.41%) |
Dec 13, 2023 | 134.92 | 140.87 | 134.92 | 139.93 | 130,394 | +4.56(+3.37%) |
Dec 12, 2023 | 137.67 | 137.67 | 135.34 | 135.37 | 72,347 | -1.58(-1.16%) |
Dec 11, 2023 | 133.87 | 137.25 | 133.87 | 136.95 | 107,801 | +2.33(+1.73%) |
Dec 08, 2023 | 133.81 | 135.62 | 133.51 | 134.62 | 82,842 | +0.39(+0.29%) |
Dec 07, 2023 | 129.96 | 134.33 | 129.68 | 134.24 | 151,792 | +4.20(+3.23%) |
Dec 06, 2023 | 132.56 | 134.71 | 129.80 | 130.03 | 73,779 | -1.44(-1.10%) |
Dec 05, 2023 | 132.91 | 132.95 | 130.68 | 131.48 | 93,825 | -1.16(-0.87%) |
Dec 04, 2023 | 131.47 | 133.17 | 130.49 | 132.63 | 79,252 | +1.56(+1.19%) |