Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 146.43 | 148.21 | 144.56 | 148.18 | 43,442 | +1.95(+1.33%) |
Feb 28, 2024 | 148.46 | 149.84 | 144.88 | 146.23 | 61,614 | -3.62(-2.42%) |
Feb 27, 2024 | 151.89 | 152.94 | 149.37 | 149.85 | 37,454 | -1.60(-1.06%) |
Feb 26, 2024 | 151.95 | 153.71 | 151.06 | 151.45 | 40,591 | -1.59(-1.04%) |
Feb 23, 2024 | 154.01 | 154.68 | 150.78 | 153.04 | 33,159 | -1.52(-0.98%) |
Feb 22, 2024 | 153.84 | 154.93 | 151.59 | 154.56 | 376,624 | +2.24(+1.47%) |
Feb 21, 2024 | 152.94 | 153.88 | 151.04 | 152.32 | 68,548 | -2.19(-1.42%) |
Feb 20, 2024 | 155.01 | 156.88 | 151.74 | 154.51 | 46,140 | -1.47(-0.94%) |
Feb 16, 2024 | 155.40 | 157.66 | 155.26 | 155.98 | 52,180 | -0.71(-0.45%) |
Feb 15, 2024 | 155.57 | 157.45 | 155.45 | 156.69 | 26,665 | +0.01(+0.01%) |
Feb 14, 2024 | 158.46 | 160.08 | 155.53 | 156.68 | 50,549 | +0.01(+0.01%) |
Feb 13, 2024 | 156.99 | 158.73 | 155.72 | 156.67 | 25,946 | -3.11(-1.95%) |
Feb 12, 2024 | 162.65 | 164.92 | 159.00 | 159.78 | 37,676 | -3.97(-2.42%) |
Feb 09, 2024 | 165.89 | 165.89 | 162.59 | 163.75 | 24,515 | -1.36(-0.82%) |
Feb 08, 2024 | 165.69 | 165.70 | 163.65 | 165.11 | 65,263 | -1.09(-0.66%) |
Feb 07, 2024 | 170.14 | 170.14 | 164.68 | 166.20 | 38,861 | -2.17(-1.29%) |
Feb 06, 2024 | 165.00 | 168.81 | 163.16 | 168.37 | 33,926 | +3.84(+2.33%) |
Feb 05, 2024 | 163.00 | 164.86 | 159.55 | 164.53 | 30,032 | +1.11(+0.68%) |
Feb 02, 2024 | 157.40 | 163.42 | 156.07 | 163.42 | 52,600 | +5.89(+3.74%) |
Feb 01, 2024 | 157.75 | 161.22 | 156.13 | 157.53 | 49,890 | +1.64(+1.05%) |
Jan 31, 2024 | 158.82 | 159.89 | 155.19 | 155.89 | 32,289 | -2.32(-1.47%) |
Jan 30, 2024 | 157.80 | 159.60 | 157.03 | 158.21 | 37,997 | -1.79(-1.12%) |
Jan 29, 2024 | 158.62 | 161.03 | 158.03 | 160.00 | 46,810 | +1.57(+0.99%) |
Jan 26, 2024 | 158.99 | 160.12 | 154.14 | 158.43 | 65,911 | +3.78(+2.44%) |
Jan 25, 2024 | 150.42 | 157.82 | 150.11 | 154.65 | 149,004 | +4.80(+3.20%) |
Jan 24, 2024 | 152.97 | 152.97 | 149.41 | 149.85 | 70,913 | -1.34(-0.89%) |
Jan 23, 2024 | 145.79 | 152.16 | 144.75 | 151.19 | 97,831 | +4.60(+3.14%) |
Jan 22, 2024 | 153.95 | 155.00 | 146.59 | 146.59 | 46,225 | -8.41(-5.43%) |
Jan 19, 2024 | 151.00 | 156.02 | 149.57 | 155.00 | 54,957 | +2.70(+1.77%) |
Jan 18, 2024 | 153.52 | 153.52 | 149.09 | 152.30 | 59,630 | +1.30(+0.86%) |
Jan 17, 2024 | 150.11 | 152.90 | 147.27 | 151.00 | 39,452 | -0.70(-0.46%) |
Jan 16, 2024 | 159.01 | 159.01 | 151.55 | 151.70 | 42,291 | -7.95(-4.98%) |
Jan 12, 2024 | 160.96 | 162.99 | 158.76 | 159.65 | 40,496 | -1.06(-0.66%) |
Jan 11, 2024 | 162.06 | 163.31 | 160.30 | 160.71 | 73,733 | -1.79(-1.10%) |
Jan 10, 2024 | 161.12 | 165.00 | 161.12 | 162.50 | 41,102 | +0.78(+0.48%) |
Jan 09, 2024 | 168.34 | 169.39 | 160.83 | 161.72 | 61,283 | -8.76(-5.14%) |
Jan 08, 2024 | 169.76 | 172.82 | 168.95 | 170.48 | 62,632 | +1.02(+0.60%) |
Jan 05, 2024 | 165.57 | 169.70 | 165.57 | 169.46 | 37,568 | +2.64(+1.58%) |
Jan 04, 2024 | 166.54 | 169.35 | 166.28 | 166.82 | 43,962 | -1.09(-0.65%) |
Jan 03, 2024 | 169.48 | 172.95 | 167.07 | 167.91 | 61,793 | -3.58(-2.09%) |
Jan 02, 2024 | 174.85 | 175.38 | 169.73 | 171.49 | 52,682 | -3.73(-2.13%) |
Dec 29, 2023 | 174.03 | 175.23 | 171.53 | 175.22 | 49,568 | +0.99(+0.57%) |
Dec 28, 2023 | 176.41 | 178.12 | 174.19 | 174.23 | 61,389 | -1.55(-0.88%) |
Dec 27, 2023 | 178.27 | 179.27 | 175.78 | 175.78 | 54,496 | -1.92(-1.08%) |
Dec 26, 2023 | 178.56 | 178.56 | 176.45 | 177.70 | 34,806 | +0.45(+0.25%) |
Dec 22, 2023 | 175.89 | 179.06 | 175.89 | 177.25 | 37,197 | +1.57(+0.89%) |
Dec 21, 2023 | 177.31 | 182.00 | 174.91 | 175.68 | 45,861 | +0.52(+0.30%) |
Dec 20, 2023 | 176.78 | 180.94 | 175.09 | 175.16 | 70,623 | -4.05(-2.26%) |
Dec 19, 2023 | 180.29 | 180.91 | 177.51 | 179.21 | 42,422 | -0.79(-0.44%) |
Dec 18, 2023 | 179.39 | 180.00 | 171.76 | 180.00 | 38,633 | +2.11(+1.19%) |
Dec 15, 2023 | 170.41 | 178.77 | 168.30 | 177.89 | 158,533 | +6.08(+3.54%) |
Dec 14, 2023 | 147.92 | 173.66 | 147.92 | 171.81 | 303,702 | +24.55(+16.67%) |
Dec 13, 2023 | 144.10 | 147.62 | 143.61 | 147.26 | 47,228 | +4.09(+2.86%) |
Dec 12, 2023 | 145.02 | 145.02 | 141.58 | 143.16 | 112,552 | +0.26(+0.18%) |
Dec 11, 2023 | 144.83 | 145.97 | 142.91 | 142.91 | 59,794 | -2.92(-2.00%) |
Dec 08, 2023 | 146.14 | 147.29 | 143.89 | 145.83 | 139,965 | -1.56(-1.06%) |
Dec 07, 2023 | 147.93 | 147.93 | 145.25 | 147.38 | 70,014 | -0.70(-0.47%) |
Dec 06, 2023 | 149.30 | 151.31 | 148.08 | 148.08 | 70,294 | +0.60(+0.41%) |
Dec 05, 2023 | 145.89 | 148.12 | 145.02 | 147.48 | 61,897 | +0.10(+0.07%) |
Dec 04, 2023 | 149.81 | 151.84 | 147.38 | 147.38 | 39,639 | -2.70(-1.80%) |