Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 147.11 | 151.50 | 143.99 | 145.92 | 157,720 | +1.55(+1.07%) |
Feb 28, 2024 | 149.18 | 149.18 | 137.24 | 144.37 | 234,413 | -8.37(-5.48%) |
Feb 27, 2024 | 153.54 | 153.54 | 151.49 | 152.74 | 126,858 | +1.11(+0.73%) |
Feb 26, 2024 | 151.46 | 153.44 | 150.79 | 151.62 | 57,017 | +0.24(+0.16%) |
Feb 23, 2024 | 149.82 | 152.57 | 149.14 | 151.39 | 77,219 | +1.87(+1.25%) |
Feb 22, 2024 | 151.05 | 153.60 | 148.85 | 149.52 | 275,605 | -1.87(-1.24%) |
Feb 21, 2024 | 151.91 | 153.69 | 149.98 | 151.39 | 85,621 | -0.43(-0.28%) |
Feb 20, 2024 | 149.91 | 152.48 | 148.50 | 151.81 | 133,768 | +0.66(+0.43%) |
Feb 16, 2024 | 149.66 | 152.03 | 148.54 | 151.16 | 105,702 | +1.06(+0.71%) |
Feb 15, 2024 | 147.20 | 150.62 | 147.20 | 150.09 | 104,614 | +3.95(+2.70%) |
Feb 14, 2024 | 146.63 | 146.63 | 142.98 | 146.15 | 108,059 | +1.14(+0.79%) |
Feb 13, 2024 | 149.95 | 150.76 | 144.57 | 145.00 | 191,958 | -9.27(-6.01%) |
Feb 12, 2024 | 151.63 | 155.89 | 151.63 | 154.27 | 133,702 | +2.91(+1.93%) |
Feb 09, 2024 | 150.69 | 152.36 | 149.72 | 151.36 | 122,274 | +1.43(+0.96%) |
Feb 08, 2024 | 147.76 | 150.79 | 147.11 | 149.92 | 149,256 | +3.23(+2.20%) |
Feb 07, 2024 | 146.29 | 147.25 | 142.59 | 146.69 | 170,483 | +1.01(+0.70%) |
Feb 06, 2024 | 144.19 | 146.84 | 143.43 | 145.68 | 132,491 | +1.69(+1.17%) |
Feb 05, 2024 | 142.62 | 144.67 | 140.26 | 143.99 | 114,344 | +0.48(+0.33%) |
Feb 02, 2024 | 141.19 | 144.08 | 140.29 | 143.51 | 121,053 | +0.77(+0.54%) |
Feb 01, 2024 | 139.50 | 142.74 | 138.99 | 142.74 | 166,416 | +4.36(+3.15%) |
Jan 31, 2024 | 138.34 | 139.74 | 137.80 | 138.39 | 183,055 | -0.32(-0.23%) |
Jan 30, 2024 | 137.93 | 139.00 | 135.66 | 138.71 | 102,343 | +0.59(+0.42%) |
Jan 29, 2024 | 136.72 | 138.24 | 133.73 | 138.12 | 115,191 | +1.86(+1.36%) |
Jan 26, 2024 | 134.80 | 137.45 | 134.23 | 136.26 | 135,164 | +2.73(+2.05%) |
Jan 25, 2024 | 137.96 | 138.80 | 133.25 | 133.53 | 154,740 | -2.90(-2.13%) |
Jan 24, 2024 | 142.85 | 142.85 | 136.09 | 136.43 | 192,255 | -2.50(-1.80%) |
Jan 23, 2024 | 138.85 | 139.57 | 136.42 | 138.93 | 114,272 | +1.81(+1.32%) |
Jan 22, 2024 | 136.66 | 138.23 | 135.38 | 137.12 | 118,583 | +1.60(+1.18%) |
Jan 19, 2024 | 135.87 | 135.95 | 133.29 | 135.51 | 61,535 | +0.63(+0.46%) |
Jan 18, 2024 | 136.76 | 136.76 | 132.54 | 134.89 | 123,205 | -0.78(-0.57%) |
Jan 17, 2024 | 134.94 | 137.44 | 134.94 | 135.66 | 98,515 | -1.07(-0.79%) |
Jan 16, 2024 | 137.88 | 138.75 | 136.00 | 136.74 | 110,007 | -2.05(-1.48%) |
Jan 12, 2024 | 141.23 | 141.72 | 137.89 | 138.79 | 79,590 | -0.70(-0.50%) |
Jan 11, 2024 | 137.12 | 140.29 | 136.75 | 139.48 | 137,950 | +1.90(+1.38%) |
Jan 10, 2024 | 137.12 | 138.80 | 135.99 | 137.58 | 92,437 | +0.02(+0.01%) |
Jan 09, 2024 | 135.19 | 137.62 | 134.78 | 137.56 | 97,556 | +0.48(+0.35%) |
Jan 08, 2024 | 133.08 | 137.29 | 132.83 | 137.09 | 101,249 | +3.93(+2.95%) |
Jan 05, 2024 | 133.02 | 135.89 | 131.90 | 133.16 | 91,317 | -0.94(-0.70%) |
Jan 04, 2024 | 135.22 | 136.28 | 134.05 | 134.10 | 101,589 | -0.50(-0.37%) |
Jan 03, 2024 | 140.75 | 140.85 | 134.06 | 134.60 | 129,598 | -6.75(-4.78%) |
Jan 02, 2024 | 142.39 | 142.92 | 140.30 | 141.35 | 131,850 | -1.87(-1.31%) |
Dec 29, 2023 | 146.85 | 149.16 | 143.06 | 143.22 | 93,348 | -3.68(-2.51%) |
Dec 28, 2023 | 144.44 | 147.22 | 142.22 | 146.90 | 129,044 | +2.43(+1.68%) |
Dec 27, 2023 | 144.20 | 145.64 | 142.64 | 144.47 | 119,696 | +0.88(+0.61%) |
Dec 26, 2023 | 143.07 | 143.80 | 141.06 | 143.60 | 86,453 | +1.33(+0.94%) |
Dec 22, 2023 | 141.85 | 143.48 | 140.71 | 142.27 | 92,499 | +1.26(+0.90%) |
Dec 21, 2023 | 139.85 | 141.66 | 138.74 | 141.00 | 127,121 | +2.62(+1.90%) |
Dec 20, 2023 | 142.46 | 142.56 | 138.01 | 138.38 | 125,707 | -3.85(-2.71%) |
Dec 19, 2023 | 141.22 | 145.00 | 140.66 | 142.23 | 180,320 | +1.71(+1.22%) |
Dec 18, 2023 | 140.38 | 141.08 | 138.54 | 140.52 | 144,531 | +0.13(+0.09%) |
Dec 15, 2023 | 141.80 | 144.18 | 138.73 | 140.39 | 237,264 | -0.94(-0.66%) |
Dec 14, 2023 | 139.33 | 143.16 | 138.44 | 141.32 | 151,622 | +4.01(+2.92%) |
Dec 13, 2023 | 134.45 | 137.90 | 133.04 | 137.31 | 168,050 | +3.56(+2.66%) |
Dec 12, 2023 | 132.75 | 133.97 | 130.98 | 133.75 | 71,130 | +1.81(+1.37%) |
Dec 11, 2023 | 130.97 | 132.96 | 130.32 | 131.94 | 79,814 | +1.49(+1.14%) |
Dec 08, 2023 | 131.21 | 131.92 | 129.31 | 130.46 | 84,666 | -0.89(-0.68%) |
Dec 07, 2023 | 131.24 | 131.80 | 130.24 | 131.35 | 199,560 | +0.92(+0.71%) |
Dec 06, 2023 | 130.38 | 132.39 | 130.38 | 130.43 | 113,690 | +0.21(+0.16%) |
Dec 05, 2023 | 131.64 | 132.33 | 129.66 | 130.22 | 110,389 | -1.42(-1.08%) |
Dec 04, 2023 | 125.85 | 131.64 | 125.85 | 131.64 | 139,747 | +5.28(+4.18%) |