Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 156.67 | 157.95 | 155.70 | 156.93 | 438,498 | +2.31(+1.49%) |
Feb 28, 2024 | 154.39 | 155.59 | 153.90 | 154.62 | 305,038 | -0.86(-0.55%) |
Feb 27, 2024 | 157.28 | 157.96 | 153.91 | 155.47 | 335,690 | -0.36(-0.23%) |
Feb 26, 2024 | 157.69 | 157.77 | 155.69 | 155.83 | 311,634 | -0.36(-0.23%) |
Feb 23, 2024 | 155.99 | 158.14 | 152.81 | 156.19 | 531,944 | +3.72(+2.44%) |
Feb 22, 2024 | 152.06 | 153.48 | 151.03 | 152.47 | 297,510 | +0.39(+0.26%) |
Feb 21, 2024 | 151.44 | 153.75 | 150.76 | 152.08 | 372,129 | +2.15(+1.43%) |
Feb 20, 2024 | 147.49 | 150.36 | 147.08 | 149.93 | 371,932 | +0.18(+0.12%) |
Feb 16, 2024 | 152.31 | 152.93 | 149.65 | 149.75 | 372,071 | -6.05(-3.88%) |
Feb 15, 2024 | 155.78 | 156.90 | 154.12 | 155.80 | 240,717 | +1.39(+0.90%) |
Feb 14, 2024 | 153.58 | 155.31 | 151.12 | 154.41 | 309,241 | +3.29(+2.18%) |
Feb 13, 2024 | 151.88 | 154.80 | 149.92 | 151.11 | 495,855 | -9.01(-5.63%) |
Feb 12, 2024 | 154.93 | 160.82 | 154.79 | 160.12 | 422,997 | +6.42(+4.18%) |
Feb 09, 2024 | 153.51 | 155.19 | 152.22 | 153.70 | 320,439 | -0.13(-0.08%) |
Feb 08, 2024 | 153.20 | 154.14 | 151.42 | 153.83 | 443,124 | +1.11(+0.73%) |
Feb 07, 2024 | 153.23 | 155.19 | 151.58 | 152.72 | 371,525 | +0.80(+0.52%) |
Feb 06, 2024 | 151.02 | 152.42 | 148.85 | 151.92 | 532,998 | +0.94(+0.62%) |
Feb 05, 2024 | 147.53 | 153.48 | 147.41 | 150.98 | 861,326 | +1.06(+0.71%) |
Feb 02, 2024 | 149.38 | 152.49 | 147.65 | 149.92 | 735,283 | -2.93(-1.91%) |
Feb 01, 2024 | 164.60 | 165.06 | 150.31 | 152.85 | 1,144,928 | -11.99(-7.28%) |
Jan 31, 2024 | 167.35 | 169.71 | 164.41 | 164.84 | 297,110 | -2.73(-1.63%) |
Jan 30, 2024 | 166.67 | 169.54 | 166.21 | 167.57 | 210,243 | +0.97(+0.59%) |
Jan 29, 2024 | 165.97 | 167.29 | 164.64 | 166.59 | 301,794 | +1.93(+1.17%) |
Jan 26, 2024 | 165.51 | 167.56 | 163.97 | 164.66 | 261,233 | -0.68(-0.41%) |
Jan 25, 2024 | 165.62 | 165.71 | 163.50 | 165.34 | 464,555 | +3.07(+1.90%) |
Jan 24, 2024 | 168.24 | 168.27 | 161.41 | 162.26 | 439,453 | -3.82(-2.30%) |
Jan 23, 2024 | 172.97 | 174.19 | 165.12 | 166.08 | 498,684 | -9.59(-5.46%) |
Jan 22, 2024 | 173.09 | 178.85 | 172.83 | 175.68 | 481,039 | +2.48(+1.43%) |
Jan 19, 2024 | 171.65 | 173.68 | 169.46 | 173.20 | 165,379 | +2.01(+1.17%) |
Jan 18, 2024 | 171.40 | 171.78 | 168.73 | 171.19 | 196,444 | +3.47(+2.07%) |
Jan 17, 2024 | 167.13 | 168.56 | 166.22 | 167.72 | 171,924 | -1.71(-1.01%) |
Jan 16, 2024 | 169.42 | 170.46 | 168.44 | 169.43 | 246,523 | -1.70(-0.99%) |
Jan 12, 2024 | 175.61 | 175.61 | 169.73 | 171.13 | 130,754 | -2.81(-1.61%) |
Jan 11, 2024 | 171.03 | 174.25 | 169.98 | 173.94 | 321,717 | +1.04(+0.60%) |
Jan 10, 2024 | 170.04 | 173.59 | 170.02 | 172.90 | 212,645 | +3.92(+2.32%) |
Jan 09, 2024 | 166.69 | 169.04 | 166.34 | 168.98 | 212,261 | -0.32(-0.19%) |
Jan 08, 2024 | 168.17 | 170.89 | 168.04 | 169.30 | 215,734 | +2.17(+1.30%) |
Jan 05, 2024 | 164.83 | 169.21 | 163.34 | 167.13 | 232,149 | +1.59(+0.96%) |
Jan 04, 2024 | 166.71 | 167.85 | 165.36 | 165.54 | 221,207 | -0.52(-0.31%) |
Jan 03, 2024 | 167.22 | 168.58 | 164.30 | 166.05 | 282,224 | -3.91(-2.30%) |
Jan 02, 2024 | 170.47 | 171.45 | 168.21 | 169.97 | 321,742 | -3.42(-1.97%) |
Dec 29, 2023 | 173.69 | 175.07 | 172.78 | 173.39 | 150,328 | -1.14(-0.66%) |
Dec 28, 2023 | 174.31 | 175.77 | 173.80 | 174.53 | 169,493 | -1.22(-0.69%) |
Dec 27, 2023 | 175.35 | 176.95 | 174.28 | 175.75 | 182,268 | +1.01(+0.58%) |
Dec 26, 2023 | 173.52 | 175.46 | 173.01 | 174.74 | 169,528 | +2.03(+1.18%) |
Dec 22, 2023 | 174.09 | 175.06 | 171.80 | 172.71 | 295,636 | -0.88(-0.50%) |
Dec 21, 2023 | 175.05 | 175.05 | 171.52 | 173.59 | 232,402 | +3.12(+1.83%) |
Dec 20, 2023 | 174.06 | 175.87 | 170.43 | 170.47 | 402,321 | -3.45(-1.99%) |
Dec 19, 2023 | 173.41 | 176.05 | 172.15 | 173.93 | 373,343 | +3.59(+2.11%) |
Dec 18, 2023 | 170.42 | 171.41 | 167.93 | 170.33 | 386,265 | -1.89(-1.10%) |
Dec 15, 2023 | 175.65 | 176.38 | 171.70 | 172.22 | 1,957,028 | -5.59(-3.15%) |
Dec 14, 2023 | 165.52 | 177.99 | 165.39 | 177.82 | 944,125 | +16.57(+10.28%) |
Dec 13, 2023 | 155.39 | 162.11 | 152.03 | 161.25 | 514,959 | +7.59(+4.94%) |
Dec 12, 2023 | 155.16 | 155.16 | 153.59 | 153.66 | 205,913 | -0.94(-0.61%) |
Dec 11, 2023 | 154.89 | 156.46 | 153.83 | 154.60 | 237,875 | -1.97(-1.26%) |
Dec 08, 2023 | 152.28 | 157.32 | 152.11 | 156.57 | 600,298 | +4.01(+2.63%) |
Dec 07, 2023 | 150.37 | 152.64 | 149.27 | 152.55 | 277,682 | +2.99(+2.00%) |
Dec 06, 2023 | 147.11 | 151.14 | 147.11 | 149.56 | 403,054 | +4.41(+3.04%) |
Dec 05, 2023 | 146.47 | 147.78 | 145.12 | 145.15 | 330,939 | -1.92(-1.30%) |
Dec 04, 2023 | 145.37 | 147.96 | 145.18 | 147.07 | 363,479 | +1.04(+0.71%) |