Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 157.50 | 158.16 | 156.78 | 157.79 | 276,867 | +0.98(+0.62%) |
Feb 28, 2024 | 157.26 | 157.87 | 156.54 | 156.81 | 238,662 | -0.74(-0.47%) |
Feb 27, 2024 | 158.53 | 160.00 | 157.25 | 157.55 | 221,754 | -1.54(-0.97%) |
Feb 26, 2024 | 158.57 | 159.43 | 158.24 | 159.09 | 213,820 | +0.80(+0.51%) |
Feb 23, 2024 | 158.83 | 159.14 | 157.90 | 158.29 | 296,776 | +0.16(+0.10%) |
Feb 22, 2024 | 157.66 | 158.82 | 157.53 | 158.13 | 397,091 | +1.18(+0.75%) |
Feb 21, 2024 | 157.54 | 158.40 | 155.86 | 156.95 | 395,870 | -0.72(-0.46%) |
Feb 20, 2024 | 159.01 | 160.45 | 156.91 | 157.67 | 491,808 | -1.35(-0.85%) |
Feb 16, 2024 | 157.80 | 160.30 | 157.20 | 159.02 | 318,177 | +1.21(+0.77%) |
Feb 15, 2024 | 155.56 | 158.30 | 155.37 | 157.81 | 384,670 | +2.12(+1.36%) |
Feb 14, 2024 | 152.28 | 155.72 | 152.00 | 155.69 | 340,620 | +4.44(+2.94%) |
Feb 13, 2024 | 151.54 | 152.78 | 149.91 | 151.24 | 409,595 | -2.09(-1.37%) |
Feb 12, 2024 | 156.72 | 157.25 | 153.13 | 153.34 | 371,606 | -4.04(-2.57%) |
Feb 09, 2024 | 155.64 | 158.00 | 153.80 | 157.37 | 560,812 | +2.68(+1.73%) |
Feb 08, 2024 | 147.96 | 154.96 | 147.96 | 154.70 | 882,710 | +6.79(+4.59%) |
Feb 07, 2024 | 148.25 | 148.54 | 147.53 | 147.91 | 372,319 | -0.18(-0.12%) |
Feb 06, 2024 | 148.62 | 148.95 | 147.11 | 148.09 | 356,299 | -0.06(-0.04%) |
Feb 05, 2024 | 150.05 | 150.15 | 148.10 | 148.15 | 266,903 | -1.67(-1.11%) |
Feb 02, 2024 | 150.27 | 150.64 | 149.40 | 149.81 | 244,901 | -0.62(-0.42%) |
Feb 01, 2024 | 147.41 | 150.49 | 147.41 | 150.44 | 196,441 | +3.00(+2.03%) |
Jan 31, 2024 | 149.81 | 150.33 | 146.99 | 147.44 | 314,116 | -2.14(-1.43%) |
Jan 30, 2024 | 148.69 | 149.59 | 147.99 | 149.59 | 231,561 | +1.25(+0.84%) |
Jan 29, 2024 | 148.03 | 148.60 | 147.45 | 148.34 | 159,995 | +0.16(+0.11%) |
Jan 26, 2024 | 148.14 | 148.81 | 147.75 | 148.18 | 140,678 | +0.46(+0.31%) |
Jan 25, 2024 | 148.16 | 148.65 | 147.12 | 147.72 | 244,312 | -0.72(-0.49%) |
Jan 24, 2024 | 149.81 | 150.69 | 148.45 | 148.45 | 164,569 | -0.49(-0.33%) |
Jan 23, 2024 | 147.86 | 149.21 | 147.56 | 148.93 | 302,831 | +0.87(+0.59%) |
Jan 22, 2024 | 150.17 | 150.35 | 147.55 | 148.06 | 293,983 | -1.91(-1.28%) |
Jan 19, 2024 | 150.17 | 151.25 | 149.02 | 149.97 | 500,518 | +0.65(+0.44%) |
Jan 18, 2024 | 146.91 | 149.68 | 146.91 | 149.32 | 365,105 | +2.61(+1.78%) |
Jan 17, 2024 | 146.28 | 146.78 | 144.94 | 146.71 | 280,485 | +0.30(+0.20%) |
Jan 16, 2024 | 144.35 | 146.41 | 144.23 | 146.41 | 350,258 | +2.10(+1.46%) |
Jan 12, 2024 | 143.05 | 144.68 | 143.05 | 144.31 | 171,839 | +1.26(+0.88%) |
Jan 11, 2024 | 144.03 | 144.67 | 141.67 | 143.05 | 420,150 | -0.57(-0.40%) |
Jan 10, 2024 | 143.36 | 144.30 | 143.25 | 143.62 | 229,214 | +0.29(+0.20%) |
Jan 09, 2024 | 144.29 | 144.58 | 143.23 | 143.34 | 283,658 | -1.63(-1.12%) |
Jan 08, 2024 | 142.43 | 145.06 | 142.43 | 144.96 | 277,497 | +2.17(+1.52%) |
Jan 05, 2024 | 142.37 | 143.91 | 142.37 | 142.79 | 167,608 | -0.16(-0.11%) |
Jan 04, 2024 | 142.58 | 144.18 | 142.58 | 142.95 | 196,574 | +0.77(+0.54%) |
Jan 03, 2024 | 141.97 | 142.86 | 141.80 | 142.18 | 246,779 | -0.73(-0.51%) |
Jan 02, 2024 | 143.61 | 143.71 | 142.22 | 142.91 | 256,587 | -2.15(-1.48%) |
Dec 29, 2023 | 143.94 | 145.55 | 143.94 | 145.06 | 190,648 | +0.71(+0.50%) |
Dec 28, 2023 | 143.58 | 144.78 | 143.58 | 144.35 | 273,412 | +0.35(+0.24%) |
Dec 27, 2023 | 141.60 | 144.43 | 141.60 | 144.00 | 301,154 | +1.71(+1.20%) |
Dec 26, 2023 | 142.07 | 143.01 | 141.72 | 142.29 | 128,671 | +0.35(+0.25%) |
Dec 22, 2023 | 141.71 | 142.42 | 141.59 | 141.95 | 171,308 | +0.36(+0.25%) |
Dec 21, 2023 | 141.01 | 141.79 | 140.51 | 141.59 | 205,521 | +1.49(+1.06%) |
Dec 20, 2023 | 139.86 | 141.73 | 139.22 | 140.10 | 249,180 | +0.05(+0.03%) |
Dec 19, 2023 | 139.68 | 140.56 | 139.34 | 140.05 | 259,144 | +0.33(+0.23%) |
Dec 18, 2023 | 138.16 | 139.74 | 137.75 | 139.72 | 242,020 | +1.97(+1.43%) |
Dec 15, 2023 | 138.69 | 139.12 | 137.73 | 137.75 | 350,136 | -1.50(-1.08%) |
Dec 14, 2023 | 142.12 | 142.90 | 138.44 | 139.25 | 615,078 | -3.27(-2.30%) |
Dec 13, 2023 | 142.86 | 143.44 | 141.91 | 142.52 | 210,290 | +0.15(+0.10%) |
Dec 12, 2023 | 140.37 | 142.61 | 139.82 | 142.37 | 247,412 | +2.14(+1.53%) |
Dec 11, 2023 | 140.41 | 141.00 | 139.75 | 140.23 | 280,528 | -0.03(-0.02%) |
Dec 08, 2023 | 140.00 | 140.77 | 139.55 | 140.26 | 160,025 | -0.16(-0.11%) |
Dec 07, 2023 | 140.53 | 141.10 | 139.78 | 140.42 | 180,401 | +0.32(+0.23%) |
Dec 06, 2023 | 141.06 | 142.56 | 139.95 | 140.10 | 295,205 | -0.92(-0.65%) |
Dec 05, 2023 | 139.51 | 141.82 | 139.25 | 141.03 | 413,385 | +0.76(+0.54%) |
Dec 04, 2023 | 138.89 | 140.49 | 138.63 | 140.26 | 292,323 | +0.38(+0.27%) |