Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 152.42 | 152.91 | 150.57 | 152.58 | 171,547 | +2.15(+1.43%) |
Feb 28, 2024 | 149.99 | 151.62 | 149.82 | 150.43 | 228,642 | -0.41(-0.27%) |
Feb 27, 2024 | 150.95 | 152.37 | 150.29 | 150.84 | 185,479 | +1.12(+0.75%) |
Feb 26, 2024 | 149.47 | 150.81 | 148.97 | 149.72 | 171,126 | -0.37(-0.25%) |
Feb 23, 2024 | 150.35 | 150.81 | 149.07 | 150.08 | 208,651 | +0.27(+0.18%) |
Feb 22, 2024 | 146.89 | 149.83 | 146.31 | 149.81 | 326,722 | +4.12(+2.83%) |
Feb 21, 2024 | 143.47 | 146.70 | 142.90 | 145.69 | 248,725 | +1.40(+0.97%) |
Feb 20, 2024 | 145.71 | 146.52 | 143.86 | 144.29 | 338,011 | -4.00(-2.70%) |
Feb 16, 2024 | 149.56 | 150.67 | 147.87 | 148.29 | 174,071 | -2.29(-1.52%) |
Feb 15, 2024 | 150.29 | 150.97 | 148.93 | 150.58 | 163,166 | +1.04(+0.70%) |
Feb 14, 2024 | 149.66 | 150.15 | 146.73 | 149.54 | 212,704 | +0.95(+0.64%) |
Feb 13, 2024 | 149.40 | 150.63 | 147.33 | 148.58 | 233,705 | -4.44(-2.90%) |
Feb 12, 2024 | 151.34 | 154.85 | 151.34 | 153.02 | 216,891 | +2.15(+1.43%) |
Feb 09, 2024 | 146.40 | 151.08 | 145.47 | 150.87 | 198,240 | +4.59(+3.14%) |
Feb 08, 2024 | 145.78 | 147.22 | 145.27 | 146.28 | 227,817 | -0.23(-0.15%) |
Feb 07, 2024 | 146.27 | 151.60 | 144.87 | 146.51 | 516,623 | -1.47(-1.00%) |
Feb 06, 2024 | 147.38 | 149.16 | 146.32 | 147.98 | 222,950 | +0.13(+0.09%) |
Feb 05, 2024 | 148.48 | 148.87 | 146.85 | 147.85 | 226,468 | -2.52(-1.68%) |
Feb 02, 2024 | 148.96 | 150.91 | 148.24 | 150.37 | 239,724 | -0.65(-0.43%) |
Feb 01, 2024 | 147.44 | 151.13 | 147.05 | 151.02 | 235,279 | +4.40(+3.00%) |
Jan 31, 2024 | 149.79 | 151.89 | 144.03 | 146.62 | 425,974 | -7.58(-4.92%) |
Jan 30, 2024 | 152.96 | 155.96 | 152.96 | 154.21 | 143,298 | +0.07(+0.04%) |
Jan 29, 2024 | 151.70 | 154.29 | 150.73 | 154.14 | 118,833 | +2.62(+1.73%) |
Jan 26, 2024 | 151.97 | 152.31 | 150.75 | 151.52 | 79,175 | +0.54(+0.36%) |
Jan 25, 2024 | 150.46 | 151.09 | 149.04 | 150.97 | 153,373 | +1.92(+1.29%) |
Jan 24, 2024 | 152.61 | 153.23 | 148.14 | 149.06 | 137,288 | -1.54(-1.02%) |
Jan 23, 2024 | 153.95 | 153.95 | 150.54 | 150.60 | 144,944 | -1.62(-1.06%) |
Jan 22, 2024 | 150.53 | 153.57 | 150.53 | 152.22 | 124,851 | +2.55(+1.70%) |
Jan 19, 2024 | 149.51 | 151.29 | 147.65 | 149.67 | 125,378 | +0.12(+0.08%) |
Jan 18, 2024 | 149.32 | 150.48 | 148.43 | 149.55 | 139,856 | +1.04(+0.70%) |
Jan 17, 2024 | 147.35 | 148.71 | 147.23 | 148.51 | 174,576 | +0.24(+0.16%) |
Jan 16, 2024 | 146.79 | 148.55 | 145.13 | 148.28 | 175,589 | +0.86(+0.58%) |
Jan 12, 2024 | 150.61 | 151.04 | 146.51 | 147.42 | 177,705 | -2.30(-1.54%) |
Jan 11, 2024 | 149.32 | 149.96 | 147.05 | 149.72 | 177,556 | -0.34(-0.22%) |
Jan 10, 2024 | 149.10 | 150.13 | 148.04 | 150.05 | 160,872 | +0.68(+0.46%) |
Jan 09, 2024 | 149.16 | 149.81 | 148.54 | 149.37 | 126,945 | -1.12(-0.74%) |
Jan 08, 2024 | 148.99 | 150.90 | 148.17 | 150.49 | 145,149 | +1.68(+1.13%) |
Jan 05, 2024 | 148.32 | 151.06 | 147.55 | 148.81 | 221,655 | -0.24(-0.16%) |
Jan 04, 2024 | 150.57 | 150.71 | 148.88 | 149.05 | 286,171 | -2.46(-1.62%) |
Jan 03, 2024 | 156.52 | 156.52 | 151.25 | 151.51 | 238,545 | -7.10(-4.48%) |
Jan 02, 2024 | 157.69 | 159.77 | 156.97 | 158.61 | 148,248 | -0.01(-0.01%) |
Dec 29, 2023 | 159.07 | 159.76 | 157.76 | 158.62 | 274,928 | -1.22(-0.76%) |
Dec 28, 2023 | 160.21 | 160.60 | 158.86 | 159.84 | 179,268 | -0.99(-0.61%) |
Dec 27, 2023 | 162.19 | 162.28 | 160.00 | 160.83 | 168,292 | -1.28(-0.79%) |
Dec 26, 2023 | 160.75 | 162.26 | 159.35 | 162.11 | 119,571 | +1.36(+0.85%) |
Dec 22, 2023 | 160.59 | 162.21 | 160.29 | 160.75 | 137,600 | -0.71(-0.44%) |
Dec 21, 2023 | 161.09 | 162.75 | 159.98 | 161.46 | 161,359 | +3.99(+2.54%) |
Dec 20, 2023 | 159.98 | 161.60 | 157.29 | 157.47 | 190,265 | -2.94(-1.83%) |
Dec 19, 2023 | 158.61 | 161.04 | 158.38 | 160.40 | 193,927 | +2.23(+1.41%) |
Dec 18, 2023 | 160.50 | 160.59 | 156.51 | 158.17 | 178,617 | -1.49(-0.93%) |
Dec 15, 2023 | 162.06 | 162.06 | 158.22 | 159.66 | 318,971 | -1.73(-1.07%) |
Dec 14, 2023 | 156.08 | 161.55 | 155.21 | 161.39 | 359,450 | +7.35(+4.77%) |
Dec 13, 2023 | 147.24 | 155.44 | 147.03 | 154.04 | 433,557 | +6.66(+4.52%) |
Dec 12, 2023 | 149.29 | 149.29 | 147.26 | 147.38 | 139,903 | -2.24(-1.50%) |
Dec 11, 2023 | 148.78 | 150.67 | 147.16 | 149.62 | 133,779 | +1.13(+0.76%) |
Dec 08, 2023 | 148.24 | 149.75 | 147.50 | 148.49 | 202,118 | -0.11(-0.07%) |
Dec 07, 2023 | 148.48 | 148.77 | 147.19 | 148.60 | 210,139 | +1.11(+0.75%) |
Dec 06, 2023 | 150.69 | 151.35 | 147.47 | 147.50 | 225,144 | -1.50(-1.01%) |
Dec 05, 2023 | 150.75 | 150.75 | 148.28 | 149.00 | 196,522 | -3.68(-2.41%) |
Dec 04, 2023 | 152.19 | 153.81 | 150.65 | 152.67 | 199,726 | +0.22(+0.14%) |