Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 184.00 | 185.42 | 181.04 | 184.16 | 465,086 | +3.65(+2.02%) |
Feb 28, 2024 | 177.73 | 180.84 | 175.57 | 180.51 | 222,017 | +0.49(+0.27%) |
Feb 27, 2024 | 182.39 | 184.32 | 178.36 | 180.02 | 235,854 | -0.49(-0.27%) |
Feb 26, 2024 | 179.35 | 181.31 | 177.63 | 180.51 | 224,570 | +2.05(+1.15%) |
Feb 23, 2024 | 178.60 | 180.45 | 175.05 | 178.46 | 280,650 | +0.31(+0.17%) |
Feb 22, 2024 | 175.00 | 180.90 | 174.21 | 178.15 | 387,882 | +10.20(+6.07%) |
Feb 21, 2024 | 166.60 | 168.93 | 164.95 | 167.95 | 479,685 | -0.85(-0.50%) |
Feb 20, 2024 | 179.19 | 179.69 | 168.25 | 168.80 | 764,037 | -13.43(-7.37%) |
Feb 16, 2024 | 178.22 | 186.38 | 178.22 | 182.23 | 715,748 | +5.77(+3.27%) |
Feb 15, 2024 | 174.87 | 177.96 | 172.54 | 176.46 | 523,635 | +3.38(+1.95%) |
Feb 14, 2024 | 171.44 | 173.87 | 169.99 | 173.08 | 534,268 | +4.69(+2.79%) |
Feb 13, 2024 | 166.59 | 174.54 | 165.79 | 168.39 | 600,004 | -5.39(-3.10%) |
Feb 12, 2024 | 179.67 | 181.66 | 171.88 | 173.78 | 664,310 | -6.23(-3.46%) |
Feb 09, 2024 | 171.01 | 180.12 | 161.78 | 180.01 | 943,814 | +15.25(+9.26%) |
Feb 08, 2024 | 158.71 | 166.37 | 157.97 | 164.76 | 733,022 | +6.24(+3.94%) |
Feb 07, 2024 | 158.57 | 161.00 | 154.43 | 158.52 | 642,470 | +2.75(+1.77%) |
Feb 06, 2024 | 167.42 | 168.63 | 153.61 | 155.77 | 597,193 | -11.66(-6.96%) |
Feb 05, 2024 | 165.64 | 167.93 | 162.40 | 167.43 | 334,493 | +2.50(+1.52%) |
Feb 02, 2024 | 162.18 | 166.26 | 162.18 | 164.93 | 319,776 | +1.98(+1.22%) |
Feb 01, 2024 | 162.39 | 164.02 | 160.60 | 162.95 | 406,277 | +1.45(+0.90%) |
Jan 31, 2024 | 161.72 | 164.80 | 158.39 | 161.50 | 509,164 | -2.79(-1.70%) |
Jan 30, 2024 | 163.97 | 165.59 | 163.30 | 164.29 | 549,827 | -0.18(-0.11%) |
Jan 29, 2024 | 160.67 | 164.63 | 159.13 | 164.47 | 334,053 | +3.96(+2.47%) |
Jan 26, 2024 | 161.05 | 165.31 | 158.40 | 160.51 | 547,957 | -3.75(-2.28%) |
Jan 25, 2024 | 170.79 | 171.68 | 163.86 | 164.26 | 362,394 | -1.70(-1.02%) |
Jan 24, 2024 | 169.82 | 172.36 | 165.87 | 165.96 | 436,804 | -0.17(-0.10%) |
Jan 23, 2024 | 167.27 | 167.44 | 164.52 | 166.13 | 274,650 | -1.62(-0.97%) |
Jan 22, 2024 | 164.84 | 169.50 | 164.84 | 167.75 | 478,547 | +4.88(+3.00%) |
Jan 19, 2024 | 157.45 | 163.39 | 156.48 | 162.87 | 428,506 | +7.58(+4.88%) |
Jan 18, 2024 | 151.29 | 156.24 | 150.56 | 155.29 | 424,699 | +8.79(+6.00%) |
Jan 17, 2024 | 145.90 | 146.88 | 141.78 | 146.50 | 267,930 | -1.04(-0.70%) |
Jan 16, 2024 | 143.92 | 148.04 | 143.89 | 147.54 | 245,397 | +3.31(+2.29%) |
Jan 12, 2024 | 143.72 | 145.00 | 142.29 | 144.23 | 278,710 | +1.80(+1.26%) |
Jan 11, 2024 | 140.69 | 143.25 | 138.27 | 142.43 | 241,889 | +0.70(+0.49%) |
Jan 10, 2024 | 144.40 | 145.49 | 140.36 | 141.73 | 391,778 | -2.85(-1.97%) |
Jan 09, 2024 | 136.32 | 146.12 | 136.32 | 144.58 | 478,552 | +6.56(+4.75%) |
Jan 08, 2024 | 137.30 | 139.90 | 136.90 | 138.02 | 480,741 | +1.83(+1.34%) |
Jan 05, 2024 | 137.00 | 137.00 | 134.11 | 136.19 | 382,531 | -1.15(-0.84%) |
Jan 04, 2024 | 136.93 | 139.35 | 134.88 | 137.34 | 324,993 | -1.38(-0.99%) |
Jan 03, 2024 | 141.89 | 142.60 | 137.42 | 138.72 | 492,424 | -5.86(-4.05%) |
Jan 02, 2024 | 149.85 | 149.85 | 141.61 | 144.58 | 407,711 | -8.32(-5.44%) |
Dec 29, 2023 | 155.00 | 155.37 | 152.16 | 152.90 | 197,130 | -2.39(-1.54%) |
Dec 28, 2023 | 155.61 | 156.72 | 153.31 | 155.29 | 180,533 | -1.00(-0.64%) |
Dec 27, 2023 | 157.37 | 158.50 | 154.99 | 156.29 | 174,009 | +0.18(+0.12%) |
Dec 26, 2023 | 154.80 | 156.87 | 154.80 | 156.11 | 142,373 | +2.20(+1.43%) |
Dec 22, 2023 | 154.27 | 156.02 | 152.43 | 153.91 | 262,433 | -0.29(-0.19%) |
Dec 21, 2023 | 149.25 | 154.31 | 149.25 | 154.20 | 302,700 | +8.79(+6.04%) |
Dec 20, 2023 | 147.24 | 149.78 | 145.08 | 145.41 | 288,610 | -3.59(-2.41%) |
Dec 19, 2023 | 151.07 | 152.39 | 148.72 | 149.00 | 356,857 | -1.32(-0.88%) |
Dec 18, 2023 | 150.92 | 152.54 | 148.82 | 150.32 | 275,358 | -0.68(-0.45%) |
Dec 15, 2023 | 157.72 | 158.45 | 150.79 | 151.00 | 615,992 | -5.70(-3.64%) |
Dec 14, 2023 | 150.87 | 157.03 | 149.78 | 156.70 | 525,526 | +8.12(+5.47%) |
Dec 13, 2023 | 146.35 | 151.15 | 144.13 | 148.58 | 454,733 | +1.71(+1.16%) |
Dec 12, 2023 | 144.49 | 149.31 | 144.49 | 146.87 | 503,574 | +2.28(+1.58%) |
Dec 11, 2023 | 140.75 | 145.36 | 140.12 | 144.59 | 291,716 | +5.39(+3.87%) |
Dec 08, 2023 | 138.80 | 141.46 | 137.16 | 139.20 | 293,079 | +0.36(+0.26%) |
Dec 07, 2023 | 138.63 | 139.76 | 135.67 | 138.84 | 289,868 | +1.17(+0.85%) |
Dec 06, 2023 | 141.90 | 143.93 | 137.66 | 137.67 | 273,908 | -2.18(-1.56%) |
Dec 05, 2023 | 140.12 | 140.81 | 138.22 | 139.85 | 298,912 | -2.14(-1.51%) |
Dec 04, 2023 | 139.73 | 142.23 | 136.98 | 141.99 | 391,685 | +0.94(+0.67%) |