Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 150.05 | 150.65 | 149.33 | 149.84 | 3,576 | +1.93(+1.30%) |
Feb 28, 2024 | 148.82 | 148.85 | 147.78 | 147.91 | 6,229 | -2.46(-1.64%) |
Feb 27, 2024 | 150.62 | 150.69 | 150.34 | 150.38 | 2,266 | +0.69(+0.46%) |
Feb 26, 2024 | 148.59 | 150.38 | 148.59 | 149.69 | 3,228 | +1.66(+1.12%) |
Feb 23, 2024 | 148.94 | 149.09 | 147.25 | 148.03 | 15,311 | -0.57(-0.39%) |
Feb 22, 2024 | 149.15 | 149.15 | 147.55 | 148.60 | 17,040 | +4.15(+2.88%) |
Feb 21, 2024 | 146.07 | 146.07 | 143.88 | 144.45 | 28,149 | -3.79(-2.56%) |
Feb 20, 2024 | 147.99 | 148.37 | 146.90 | 148.24 | 40,274 | -3.33(-2.20%) |
Feb 16, 2024 | 152.43 | 153.48 | 151.57 | 151.57 | 12,741 | -2.83(-1.83%) |
Feb 15, 2024 | 153.84 | 154.53 | 153.50 | 154.40 | 17,415 | +1.49(+0.97%) |
Feb 14, 2024 | 150.43 | 153.11 | 150.01 | 152.91 | 19,429 | +4.89(+3.30%) |
Feb 13, 2024 | 148.90 | 150.35 | 147.17 | 148.02 | 20,908 | -5.21(-3.40%) |
Feb 12, 2024 | 154.60 | 154.76 | 153.09 | 153.23 | 4,376 | +0.14(+0.09%) |
Feb 09, 2024 | 152.17 | 153.33 | 152.17 | 153.09 | 19,030 | +2.68(+1.78%) |
Feb 08, 2024 | 149.54 | 150.41 | 149.54 | 150.41 | 29,054 | +2.47(+1.67%) |
Feb 07, 2024 | 146.73 | 148.28 | 146.73 | 147.94 | 1,850 | +0.84(+0.57%) |
Feb 06, 2024 | 145.29 | 147.11 | 145.29 | 147.11 | 1,950 | +1.04(+0.71%) |
Feb 05, 2024 | 145.81 | 146.18 | 145.81 | 146.07 | 2,158 | -1.90(-1.28%) |
Feb 02, 2024 | 147.91 | 147.97 | 147.80 | 147.97 | 1,011 | +2.03(+1.39%) |
Feb 01, 2024 | 145.39 | 146.15 | 145.39 | 145.94 | 2,559 | +2.12(+1.48%) |
Jan 31, 2024 | 146.21 | 146.53 | 143.82 | 143.82 | 1,847 | -4.09(-2.76%) |
Jan 30, 2024 | 149.35 | 149.35 | 147.91 | 147.91 | 1,326 | -2.47(-1.64%) |
Jan 29, 2024 | 147.91 | 150.38 | 147.91 | 150.38 | 2,353 | +3.89(+2.66%) |
Jan 26, 2024 | 146.86 | 146.86 | 146.49 | 146.49 | 582 | -0.14(-0.09%) |
Jan 25, 2024 | 148.13 | 148.13 | 145.80 | 146.63 | 2,470 | +0.00(+0.00%) |
Jan 24, 2024 | 150.01 | 150.01 | 146.60 | 146.62 | 2,002 | -1.49(-1.00%) |
Jan 23, 2024 | 148.35 | 148.35 | 147.31 | 148.11 | 2,224 | +0.51(+0.35%) |
Jan 22, 2024 | 146.33 | 148.80 | 146.33 | 147.60 | 918 | +3.07(+2.12%) |
Jan 19, 2024 | 142.94 | 144.58 | 141.99 | 144.53 | 13,359 | +2.64(+1.86%) |
Jan 18, 2024 | 142.03 | 142.03 | 141.49 | 141.89 | 1,428 | +1.63(+1.16%) |
Jan 17, 2024 | 139.28 | 140.26 | 139.28 | 140.26 | 1,238 | -0.99(-0.70%) |
Jan 16, 2024 | 142.00 | 142.00 | 140.98 | 141.25 | 1,537 | -1.30(-0.91%) |
Jan 12, 2024 | 144.28 | 144.28 | 142.50 | 142.55 | 2,064 | +0.13(+0.09%) |
Jan 11, 2024 | 142.16 | 142.42 | 140.00 | 142.42 | 1,590 | +0.03(+0.02%) |
Jan 10, 2024 | 141.08 | 142.39 | 141.08 | 142.39 | 1,688 | +0.82(+0.58%) |
Jan 09, 2024 | 140.40 | 142.35 | 140.40 | 141.57 | 1,219 | -0.04(-0.03%) |
Jan 08, 2024 | 138.38 | 141.65 | 138.38 | 141.61 | 3,554 | +4.53(+3.30%) |
Jan 05, 2024 | 136.65 | 138.00 | 136.65 | 137.08 | 1,335 | -0.38(-0.28%) |
Jan 04, 2024 | 137.94 | 137.99 | 137.45 | 137.46 | 1,813 | -0.15(-0.11%) |
Jan 03, 2024 | 139.23 | 139.23 | 137.61 | 137.61 | 1,329 | -4.11(-2.90%) |
Jan 02, 2024 | 144.28 | 144.30 | 141.20 | 141.72 | 3,513 | -4.36(-2.99%) |
Dec 29, 2023 | 146.15 | 146.15 | 146.08 | 146.08 | 966 | -2.39(-1.61%) |
Dec 28, 2023 | 148.31 | 148.70 | 148.31 | 148.47 | 2,192 | -0.22(-0.15%) |
Dec 27, 2023 | 148.50 | 148.69 | 148.50 | 148.69 | 2,388 | +0.08(+0.05%) |
Dec 26, 2023 | 146.79 | 148.61 | 146.79 | 148.61 | 2,798 | +1.65(+1.12%) |
Dec 22, 2023 | 147.28 | 147.28 | 146.54 | 146.97 | 1,819 | +0.35(+0.24%) |
Dec 21, 2023 | 145.20 | 146.62 | 145.05 | 146.62 | 1,560 | +2.85(+1.98%) |
Dec 20, 2023 | 146.42 | 147.59 | 143.77 | 143.77 | 2,985 | -3.55(-2.41%) |
Dec 19, 2023 | 146.99 | 147.38 | 146.99 | 147.32 | 3,172 | +2.03(+1.39%) |
Dec 18, 2023 | 143.95 | 145.54 | 143.95 | 145.29 | 4,362 | +1.00(+0.69%) |
Dec 15, 2023 | 145.46 | 145.46 | 143.45 | 144.29 | 2,653 | -0.59(-0.41%) |
Dec 14, 2023 | 142.78 | 145.45 | 142.78 | 144.88 | 7,219 | +3.37(+2.38%) |
Dec 13, 2023 | 136.76 | 141.51 | 136.58 | 141.51 | 2,424 | +4.24(+3.09%) |
Dec 12, 2023 | 136.51 | 137.27 | 136.35 | 137.27 | 3,533 | +0.72(+0.52%) |
Dec 11, 2023 | 136.34 | 136.67 | 136.09 | 136.56 | 8,473 | +0.55(+0.40%) |
Dec 08, 2023 | 134.12 | 136.09 | 134.12 | 136.01 | 3,359 | +1.94(+1.44%) |
Dec 07, 2023 | 134.07 | 134.08 | 134.07 | 134.08 | 937 | +0.41(+0.31%) |
Dec 06, 2023 | 135.00 | 136.59 | 133.66 | 133.66 | 2,874 | -0.70(-0.52%) |
Dec 05, 2023 | 134.57 | 134.80 | 134.37 | 134.37 | 4,330 | -0.75(-0.55%) |
Dec 04, 2023 | 133.28 | 135.12 | 133.28 | 135.12 | 2,646 | +0.23(+0.17%) |