Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 173.12 | 177.10 | 171.80 | 173.21 | 941 | +2.21(+1.29%) |
Feb 28, 2024 | 174.01 | 178.01 | 171.00 | 171.00 | 6,638 | -4.00(-2.29%) |
Feb 27, 2024 | 175.39 | 177.61 | 175.00 | 175.00 | 943 | +0.00(+0.00%) |
Feb 26, 2024 | 178.00 | 178.00 | 170.00 | 175.00 | 4,041 | +11.50(+7.03%) |
Feb 23, 2024 | 157.52 | 163.50 | 157.52 | 163.50 | 1,553 | +6.47(+4.12%) |
Feb 22, 2024 | 153.10 | 159.57 | 151.70 | 157.03 | 2,321 | +4.58(+3.00%) |
Feb 21, 2024 | 151.69 | 153.75 | 151.69 | 152.45 | 1,068 | +1.12(+0.74%) |
Feb 20, 2024 | 152.69 | 156.78 | 150.00 | 151.33 | 1,996 | -1.36(-0.89%) |
Feb 16, 2024 | 152.93 | 157.10 | 152.69 | 152.69 | 1,691 | -1.30(-0.84%) |
Feb 15, 2024 | 153.10 | 155.25 | 149.92 | 153.99 | 1,559 | +0.93(+0.61%) |
Feb 14, 2024 | 149.00 | 158.37 | 147.63 | 153.06 | 2,329 | +5.64(+3.83%) |
Feb 13, 2024 | 151.01 | 151.10 | 145.95 | 147.42 | 4,148 | -4.71(-3.10%) |
Feb 12, 2024 | 154.98 | 156.10 | 151.25 | 152.13 | 1,864 | -0.74(-0.48%) |
Feb 09, 2024 | 151.30 | 153.44 | 151.30 | 152.87 | 1,097 | +1.14(+0.75%) |
Feb 08, 2024 | 152.06 | 154.01 | 151.12 | 151.73 | 2,428 | -0.31(-0.20%) |
Feb 07, 2024 | 154.30 | 155.69 | 152.04 | 152.04 | 848 | -2.56(-1.66%) |
Feb 06, 2024 | 153.15 | 154.99 | 153.15 | 154.60 | 1,168 | +0.91(+0.59%) |
Feb 05, 2024 | 154.71 | 157.21 | 153.69 | 153.69 | 3,434 | -1.98(-1.27%) |
Feb 02, 2024 | 155.47 | 157.92 | 154.70 | 155.67 | 887 | -1.82(-1.16%) |
Feb 01, 2024 | 154.00 | 158.78 | 154.00 | 157.49 | 2,606 | +2.82(+1.82%) |
Jan 31, 2024 | 157.92 | 158.51 | 154.00 | 154.67 | 1,199 | -2.61(-1.66%) |
Jan 30, 2024 | 158.25 | 158.25 | 154.04 | 157.28 | 960 | +0.30(+0.19%) |
Jan 29, 2024 | 156.76 | 158.03 | 155.25 | 156.98 | 461 | -0.91(-0.58%) |
Jan 26, 2024 | 157.98 | 157.98 | 154.98 | 157.89 | 552 | +0.58(+0.37%) |
Jan 25, 2024 | 156.25 | 158.33 | 155.79 | 157.31 | 1,244 | +3.20(+2.08%) |
Jan 24, 2024 | 154.00 | 158.00 | 153.30 | 154.11 | 1,245 | +1.07(+0.70%) |
Jan 23, 2024 | 157.88 | 157.88 | 152.51 | 153.04 | 2,235 | -3.01(-1.93%) |
Jan 22, 2024 | 153.08 | 156.47 | 153.08 | 156.05 | 1,706 | +4.65(+3.07%) |
Jan 19, 2024 | 152.37 | 154.67 | 150.52 | 151.40 | 1,508 | -0.94(-0.62%) |
Jan 18, 2024 | 154.63 | 156.56 | 150.50 | 152.34 | 1,911 | -2.62(-1.69%) |
Jan 17, 2024 | 154.29 | 156.98 | 154.15 | 154.96 | 2,620 | -1.16(-0.74%) |
Jan 16, 2024 | 159.01 | 159.99 | 156.12 | 156.12 | 1,761 | -4.32(-2.69%) |
Jan 12, 2024 | 163.68 | 164.07 | 159.02 | 160.44 | 2,233 | -1.89(-1.16%) |
Jan 11, 2024 | 162.92 | 165.88 | 161.51 | 162.33 | 1,468 | -1.17(-0.72%) |
Jan 10, 2024 | 167.31 | 168.10 | 160.96 | 163.50 | 4,545 | -3.24(-1.94%) |
Jan 09, 2024 | 166.16 | 169.75 | 164.49 | 166.74 | 2,112 | -0.59(-0.35%) |
Jan 08, 2024 | 164.00 | 169.44 | 164.00 | 167.33 | 1,279 | +3.28(+2.00%) |
Jan 05, 2024 | 162.79 | 170.00 | 161.87 | 164.05 | 6,365 | +3.06(+1.90%) |
Jan 04, 2024 | 161.00 | 162.01 | 160.99 | 160.99 | 7,070 | -0.01(-0.01%) |
Jan 03, 2024 | 159.45 | 162.94 | 158.19 | 161.00 | 6,407 | +1.87(+1.18%) |
Jan 02, 2024 | 163.74 | 163.74 | 157.67 | 159.13 | 3,188 | -5.80(-3.52%) |
Dec 29, 2023 | 166.90 | 166.97 | 163.68 | 164.93 | 2,990 | -2.04(-1.22%) |
Dec 28, 2023 | 169.00 | 169.04 | 166.34 | 166.97 | 2,424 | -1.38(-0.82%) |
Dec 27, 2023 | 167.72 | 169.90 | 167.72 | 168.35 | 1,397 | -0.68(-0.40%) |
Dec 26, 2023 | 169.06 | 170.15 | 167.00 | 169.03 | 1,350 | -0.64(-0.38%) |
Dec 22, 2023 | 169.23 | 171.90 | 166.50 | 169.67 | 1,560 | +0.11(+0.06%) |
Dec 21, 2023 | 170.29 | 171.49 | 165.81 | 169.56 | 1,078 | +0.80(+0.47%) |
Dec 20, 2023 | 171.78 | 173.50 | 167.50 | 168.76 | 2,416 | -2.08(-1.22%) |
Dec 19, 2023 | 171.13 | 173.00 | 165.52 | 170.84 | 1,369 | +1.15(+0.68%) |
Dec 18, 2023 | 173.79 | 173.79 | 168.95 | 169.69 | 1,578 | -2.00(-1.16%) |
Dec 15, 2023 | 178.77 | 178.77 | 171.66 | 171.69 | 6,149 | -7.24(-4.05%) |
Dec 14, 2023 | 180.00 | 180.94 | 176.47 | 178.93 | 2,686 | -0.96(-0.53%) |
Dec 13, 2023 | 172.21 | 183.50 | 171.10 | 179.89 | 6,337 | +8.45(+4.93%) |
Dec 12, 2023 | 160.25 | 175.39 | 160.25 | 171.44 | 7,659 | +12.03(+7.55%) |
Dec 11, 2023 | 152.00 | 160.76 | 149.90 | 159.41 | 8,184 | +8.47(+5.61%) |
Dec 08, 2023 | 149.92 | 151.00 | 149.92 | 150.94 | 694 | -0.78(-0.51%) |
Dec 07, 2023 | 149.49 | 152.24 | 149.45 | 151.72 | 2,229 | +3.32(+2.24%) |
Dec 06, 2023 | 149.94 | 150.94 | 147.51 | 148.40 | 5,580 | -0.08(-0.05%) |
Dec 05, 2023 | 147.00 | 152.98 | 147.00 | 148.48 | 1,455 | +0.08(+0.05%) |
Dec 04, 2023 | 146.66 | 150.90 | 146.63 | 148.40 | 1,734 | -0.18(-0.12%) |