Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 156.99 | 157.65 | 156.28 | 157.28 | 277,760 | +0.98(+0.63%) |
Feb 28, 2024 | 156.75 | 157.36 | 156.04 | 156.31 | 239,432 | -0.74(-0.47%) |
Feb 27, 2024 | 158.02 | 159.49 | 156.74 | 157.04 | 222,469 | -1.53(-0.97%) |
Feb 26, 2024 | 158.06 | 158.92 | 157.73 | 158.58 | 214,510 | +0.80(+0.51%) |
Feb 23, 2024 | 158.32 | 158.63 | 157.39 | 157.78 | 297,733 | +0.16(+0.10%) |
Feb 22, 2024 | 157.15 | 158.31 | 157.02 | 157.62 | 398,372 | +1.18(+0.75%) |
Feb 21, 2024 | 157.03 | 157.89 | 155.36 | 156.44 | 397,147 | -0.72(-0.46%) |
Feb 20, 2024 | 158.50 | 159.93 | 156.41 | 157.16 | 493,395 | -1.35(-0.85%) |
Feb 16, 2024 | 157.29 | 159.78 | 156.69 | 158.51 | 319,204 | +1.21(+0.77%) |
Feb 15, 2024 | 155.06 | 157.79 | 154.87 | 157.30 | 385,911 | +2.12(+1.36%) |
Feb 14, 2024 | 151.79 | 155.22 | 151.51 | 155.19 | 341,719 | +4.43(+2.94%) |
Feb 13, 2024 | 151.05 | 152.29 | 149.43 | 150.76 | 410,917 | -2.09(-1.36%) |
Feb 12, 2024 | 156.22 | 156.75 | 152.63 | 152.84 | 372,806 | -4.03(-2.57%) |
Feb 09, 2024 | 155.14 | 157.49 | 153.31 | 156.87 | 562,622 | +2.67(+1.73%) |
Feb 08, 2024 | 147.48 | 154.47 | 147.48 | 154.20 | 885,559 | +6.76(+4.59%) |
Feb 07, 2024 | 147.77 | 148.07 | 147.06 | 147.43 | 373,521 | -0.18(-0.12%) |
Feb 06, 2024 | 148.15 | 148.47 | 146.63 | 147.61 | 357,449 | -0.06(-0.04%) |
Feb 05, 2024 | 149.57 | 149.66 | 147.62 | 147.67 | 267,765 | -1.66(-1.11%) |
Feb 02, 2024 | 149.79 | 150.15 | 148.92 | 149.33 | 245,692 | -0.62(-0.42%) |
Feb 01, 2024 | 146.94 | 150.00 | 146.94 | 149.96 | 197,075 | +2.99(+2.03%) |
Jan 31, 2024 | 149.32 | 149.85 | 146.51 | 146.97 | 315,130 | -2.14(-1.43%) |
Jan 30, 2024 | 148.22 | 149.10 | 147.51 | 149.10 | 232,308 | +1.25(+0.84%) |
Jan 29, 2024 | 147.55 | 148.13 | 146.98 | 147.86 | 160,511 | +0.16(+0.11%) |
Jan 26, 2024 | 147.66 | 148.33 | 147.28 | 147.70 | 141,132 | +0.45(+0.31%) |
Jan 25, 2024 | 147.68 | 148.18 | 146.64 | 147.25 | 245,101 | -0.72(-0.49%) |
Jan 24, 2024 | 149.32 | 150.20 | 147.97 | 147.97 | 165,100 | -0.48(-0.33%) |
Jan 23, 2024 | 147.38 | 148.73 | 147.09 | 148.45 | 303,808 | +0.87(+0.59%) |
Jan 22, 2024 | 149.69 | 149.87 | 147.08 | 147.58 | 294,932 | -1.91(-1.28%) |
Jan 19, 2024 | 149.69 | 150.77 | 148.54 | 149.49 | 502,133 | +0.65(+0.44%) |
Jan 18, 2024 | 146.44 | 149.19 | 146.44 | 148.84 | 366,283 | +2.60(+1.78%) |
Jan 17, 2024 | 145.81 | 146.31 | 144.48 | 146.24 | 281,390 | +0.30(+0.20%) |
Jan 16, 2024 | 143.88 | 145.94 | 143.76 | 145.94 | 351,389 | +2.10(+1.46%) |
Jan 12, 2024 | 142.59 | 144.21 | 142.59 | 143.84 | 172,393 | +1.26(+0.88%) |
Jan 11, 2024 | 143.57 | 144.20 | 141.21 | 142.59 | 421,507 | -0.57(-0.40%) |
Jan 10, 2024 | 142.90 | 143.83 | 142.79 | 143.16 | 229,954 | +0.29(+0.20%) |
Jan 09, 2024 | 143.82 | 144.11 | 142.77 | 142.88 | 284,574 | -1.62(-1.12%) |
Jan 08, 2024 | 141.97 | 144.60 | 141.97 | 144.50 | 278,393 | +2.17(+1.52%) |
Jan 05, 2024 | 141.92 | 143.45 | 141.92 | 142.33 | 168,149 | -0.16(-0.11%) |
Jan 04, 2024 | 142.12 | 143.72 | 142.12 | 142.49 | 197,208 | +0.77(+0.54%) |
Jan 03, 2024 | 141.51 | 142.40 | 141.34 | 141.72 | 247,576 | -0.73(-0.51%) |
Jan 02, 2024 | 143.15 | 143.25 | 141.77 | 142.45 | 257,415 | -2.15(-1.48%) |
Dec 29, 2023 | 143.48 | 145.08 | 143.48 | 144.60 | 191,263 | +0.71(+0.49%) |
Dec 28, 2023 | 143.12 | 144.32 | 143.12 | 143.88 | 274,294 | +0.35(+0.24%) |
Dec 27, 2023 | 141.15 | 143.97 | 141.15 | 143.54 | 302,127 | +1.70(+1.20%) |
Dec 26, 2023 | 141.61 | 142.55 | 141.26 | 141.84 | 129,086 | +0.35(+0.24%) |
Dec 22, 2023 | 141.25 | 141.97 | 141.13 | 141.49 | 171,861 | +0.36(+0.25%) |
Dec 21, 2023 | 140.56 | 141.33 | 140.06 | 141.13 | 206,185 | +1.48(+1.06%) |
Dec 20, 2023 | 139.41 | 141.27 | 138.77 | 139.65 | 249,984 | +0.05(+0.04%) |
Dec 19, 2023 | 139.23 | 140.11 | 138.90 | 139.60 | 259,980 | +0.33(+0.23%) |
Dec 18, 2023 | 137.71 | 139.28 | 137.31 | 139.28 | 242,802 | +1.97(+1.43%) |
Dec 15, 2023 | 138.25 | 138.68 | 137.29 | 137.31 | 351,266 | -1.49(-1.08%) |
Dec 14, 2023 | 141.66 | 142.44 | 138.00 | 138.80 | 617,064 | -3.26(-2.30%) |
Dec 13, 2023 | 142.40 | 142.97 | 141.45 | 142.06 | 210,969 | +0.15(+0.10%) |
Dec 12, 2023 | 139.92 | 142.15 | 139.37 | 141.92 | 248,211 | +2.14(+1.53%) |
Dec 11, 2023 | 139.96 | 140.54 | 139.31 | 139.78 | 281,434 | -0.03(-0.02%) |
Dec 08, 2023 | 139.55 | 140.31 | 139.10 | 139.81 | 160,542 | -0.16(-0.11%) |
Dec 07, 2023 | 140.08 | 140.65 | 139.33 | 139.97 | 180,983 | +0.32(+0.23%) |
Dec 06, 2023 | 140.61 | 142.10 | 139.50 | 139.65 | 296,158 | -0.92(-0.65%) |
Dec 05, 2023 | 139.06 | 141.36 | 138.80 | 140.57 | 414,719 | +0.76(+0.54%) |
Dec 04, 2023 | 138.44 | 140.04 | 138.18 | 139.81 | 293,266 | +0.38(+0.27%) |