Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 165.45 | 169.70 | 164.31 | 169.04 | 627,754 | +5.46(+3.34%) |
Feb 28, 2024 | 163.08 | 165.15 | 160.50 | 163.59 | 627,697 | +0.44(+0.27%) |
Feb 27, 2024 | 162.52 | 164.22 | 160.44 | 163.15 | 657,148 | +2.45(+1.53%) |
Feb 26, 2024 | 150.89 | 161.00 | 150.68 | 160.69 | 802,475 | +9.69(+6.42%) |
Feb 23, 2024 | 146.61 | 151.43 | 145.12 | 151.00 | 564,173 | +5.23(+3.59%) |
Feb 22, 2024 | 144.90 | 145.96 | 143.12 | 145.77 | 289,523 | +2.09(+1.46%) |
Feb 21, 2024 | 142.18 | 143.70 | 140.15 | 143.68 | 423,410 | +1.68(+1.19%) |
Feb 20, 2024 | 141.19 | 142.40 | 139.63 | 142.00 | 505,066 | -1.97(-1.37%) |
Feb 16, 2024 | 146.04 | 147.42 | 143.92 | 143.97 | 301,576 | -3.97(-2.69%) |
Feb 15, 2024 | 144.57 | 148.63 | 143.50 | 147.94 | 280,328 | +3.76(+2.61%) |
Feb 14, 2024 | 144.39 | 145.14 | 142.78 | 144.18 | 521,768 | +1.89(+1.33%) |
Feb 13, 2024 | 143.73 | 143.81 | 138.93 | 142.29 | 749,283 | -7.08(-4.74%) |
Feb 12, 2024 | 148.02 | 150.30 | 147.23 | 149.37 | 415,089 | +1.68(+1.14%) |
Feb 09, 2024 | 148.70 | 148.82 | 146.11 | 147.69 | 300,592 | -0.34(-0.23%) |
Feb 08, 2024 | 146.38 | 148.05 | 145.00 | 148.02 | 356,139 | +2.73(+1.88%) |
Feb 07, 2024 | 143.86 | 147.10 | 143.50 | 145.29 | 402,049 | +2.79(+1.96%) |
Feb 06, 2024 | 144.43 | 144.43 | 141.66 | 142.51 | 384,899 | -1.92(-1.33%) |
Feb 05, 2024 | 146.34 | 147.34 | 143.56 | 144.43 | 378,358 | -3.56(-2.40%) |
Feb 02, 2024 | 144.92 | 149.80 | 144.11 | 147.98 | 691,835 | +0.73(+0.49%) |
Feb 01, 2024 | 147.38 | 148.79 | 140.32 | 147.26 | 1,124,254 | -4.63(-3.05%) |
Jan 31, 2024 | 154.97 | 156.21 | 151.26 | 151.89 | 594,494 | -4.32(-2.77%) |
Jan 30, 2024 | 155.48 | 158.90 | 154.60 | 156.21 | 412,577 | -0.56(-0.36%) |
Jan 29, 2024 | 152.60 | 157.16 | 152.51 | 156.77 | 331,865 | +4.07(+2.67%) |
Jan 26, 2024 | 154.54 | 155.38 | 152.11 | 152.69 | 269,978 | -1.00(-0.65%) |
Jan 25, 2024 | 154.58 | 155.82 | 152.88 | 153.69 | 339,759 | +2.14(+1.41%) |
Jan 24, 2024 | 154.46 | 154.46 | 151.08 | 151.55 | 239,202 | -0.89(-0.58%) |
Jan 23, 2024 | 156.71 | 157.51 | 151.94 | 152.44 | 235,353 | -2.34(-1.51%) |
Jan 22, 2024 | 154.35 | 157.00 | 153.68 | 154.78 | 320,198 | +2.40(+1.58%) |
Jan 19, 2024 | 152.59 | 153.29 | 149.39 | 152.38 | 308,322 | +0.26(+0.17%) |
Jan 18, 2024 | 149.07 | 152.26 | 148.78 | 152.12 | 281,720 | +3.82(+2.58%) |
Jan 17, 2024 | 145.94 | 148.99 | 144.96 | 148.29 | 339,858 | -0.28(-0.19%) |
Jan 16, 2024 | 148.87 | 149.60 | 146.39 | 148.57 | 425,525 | -1.69(-1.13%) |
Jan 12, 2024 | 153.11 | 153.78 | 150.13 | 150.26 | 244,632 | -0.84(-0.55%) |
Jan 11, 2024 | 152.29 | 153.23 | 149.36 | 151.10 | 212,859 | -1.28(-0.84%) |
Jan 10, 2024 | 152.24 | 152.76 | 150.09 | 152.38 | 184,060 | -0.05(-0.03%) |
Jan 09, 2024 | 153.11 | 153.11 | 148.73 | 152.44 | 282,546 | -3.07(-1.97%) |
Jan 08, 2024 | 151.85 | 155.62 | 151.57 | 155.50 | 270,756 | +3.76(+2.48%) |
Jan 05, 2024 | 150.39 | 153.52 | 150.19 | 151.74 | 332,396 | -0.53(-0.35%) |
Jan 04, 2024 | 154.54 | 155.39 | 151.95 | 152.27 | 374,971 | -1.26(-0.82%) |
Jan 03, 2024 | 160.14 | 160.52 | 153.40 | 153.53 | 569,905 | -8.91(-5.49%) |
Jan 02, 2024 | 157.96 | 164.26 | 157.42 | 162.44 | 420,697 | +3.12(+1.96%) |
Dec 29, 2023 | 161.07 | 162.17 | 158.75 | 159.33 | 416,067 | -2.24(-1.39%) |
Dec 28, 2023 | 162.31 | 163.17 | 161.44 | 161.57 | 339,416 | -1.14(-0.70%) |
Dec 27, 2023 | 162.81 | 164.84 | 161.48 | 162.70 | 342,701 | +0.48(+0.29%) |
Dec 26, 2023 | 161.49 | 164.99 | 161.05 | 162.22 | 261,320 | +1.24(+0.77%) |
Dec 22, 2023 | 157.96 | 161.10 | 157.63 | 160.98 | 295,097 | +3.06(+1.94%) |
Dec 21, 2023 | 159.11 | 159.62 | 157.52 | 157.92 | 338,625 | +0.97(+0.62%) |
Dec 20, 2023 | 157.92 | 161.45 | 156.94 | 156.96 | 441,124 | -1.86(-1.17%) |
Dec 19, 2023 | 158.23 | 160.92 | 157.65 | 158.82 | 473,332 | +2.32(+1.48%) |
Dec 18, 2023 | 157.98 | 157.98 | 155.06 | 156.50 | 531,612 | +0.12(+0.08%) |
Dec 15, 2023 | 156.10 | 156.73 | 153.52 | 156.38 | 1,027,272 | +0.75(+0.48%) |
Dec 14, 2023 | 146.20 | 155.85 | 146.20 | 155.63 | 1,448,425 | +13.78(+9.72%) |
Dec 13, 2023 | 137.18 | 142.16 | 135.98 | 141.85 | 597,406 | +4.84(+3.53%) |
Dec 12, 2023 | 137.15 | 137.78 | 135.56 | 137.01 | 380,893 | +0.40(+0.29%) |
Dec 11, 2023 | 134.93 | 137.19 | 134.93 | 136.61 | 344,730 | +1.95(+1.45%) |
Dec 08, 2023 | 132.16 | 136.21 | 132.08 | 134.66 | 402,159 | +2.50(+1.89%) |
Dec 07, 2023 | 130.03 | 132.26 | 129.30 | 132.16 | 325,174 | +2.33(+1.79%) |
Dec 06, 2023 | 130.64 | 132.95 | 129.27 | 129.83 | 411,234 | +0.13(+0.10%) |
Dec 05, 2023 | 131.74 | 131.87 | 129.25 | 129.70 | 328,524 | -2.92(-2.20%) |
Dec 04, 2023 | 131.19 | 132.65 | 129.35 | 132.62 | 404,708 | +0.18(+0.14%) |