Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 165.80 | 170.06 | 164.66 | 169.40 | 626,432 | +5.47(+3.34%) |
Feb 28, 2024 | 163.42 | 165.50 | 160.84 | 163.93 | 626,375 | +0.44(+0.27%) |
Feb 27, 2024 | 162.86 | 164.57 | 160.78 | 163.49 | 655,764 | +2.46(+1.53%) |
Feb 26, 2024 | 151.21 | 161.34 | 151.00 | 161.03 | 800,784 | +9.71(+6.42%) |
Feb 23, 2024 | 146.92 | 151.75 | 145.42 | 151.32 | 562,985 | +5.24(+3.59%) |
Feb 22, 2024 | 145.20 | 146.27 | 143.42 | 146.08 | 288,913 | +2.09(+1.46%) |
Feb 21, 2024 | 142.48 | 144.00 | 140.44 | 143.99 | 422,518 | +1.69(+1.19%) |
Feb 20, 2024 | 141.49 | 142.70 | 139.92 | 142.30 | 504,002 | -1.98(-1.37%) |
Feb 16, 2024 | 146.35 | 147.73 | 144.22 | 144.28 | 300,941 | -3.98(-2.69%) |
Feb 15, 2024 | 144.87 | 148.94 | 143.81 | 148.26 | 279,737 | +3.77(+2.61%) |
Feb 14, 2024 | 144.69 | 145.45 | 143.08 | 144.48 | 520,668 | +1.90(+1.33%) |
Feb 13, 2024 | 144.03 | 144.12 | 139.23 | 142.59 | 747,704 | -7.09(-4.74%) |
Feb 12, 2024 | 148.34 | 150.62 | 147.54 | 149.68 | 414,215 | +1.69(+1.14%) |
Feb 09, 2024 | 149.01 | 149.13 | 146.42 | 148.00 | 299,959 | -0.34(-0.23%) |
Feb 08, 2024 | 146.69 | 148.37 | 145.31 | 148.34 | 355,388 | +2.73(+1.88%) |
Feb 07, 2024 | 144.16 | 147.41 | 143.81 | 145.60 | 401,202 | +2.79(+1.96%) |
Feb 06, 2024 | 144.73 | 144.73 | 141.96 | 142.81 | 384,088 | -1.93(-1.33%) |
Feb 05, 2024 | 146.65 | 147.65 | 143.87 | 144.73 | 377,560 | -3.56(-2.40%) |
Feb 02, 2024 | 145.22 | 150.11 | 144.41 | 148.30 | 690,377 | +0.73(+0.49%) |
Feb 01, 2024 | 147.69 | 149.10 | 140.61 | 147.57 | 1,121,885 | -4.64(-3.05%) |
Jan 31, 2024 | 155.30 | 156.54 | 151.58 | 152.21 | 593,241 | -4.33(-2.77%) |
Jan 30, 2024 | 155.81 | 159.23 | 154.92 | 156.54 | 411,707 | -0.56(-0.36%) |
Jan 29, 2024 | 152.93 | 157.49 | 152.83 | 157.10 | 331,165 | +4.08(+2.67%) |
Jan 26, 2024 | 154.86 | 155.71 | 152.43 | 153.02 | 269,409 | -1.00(-0.65%) |
Jan 25, 2024 | 154.90 | 156.15 | 153.21 | 154.01 | 339,043 | +2.15(+1.41%) |
Jan 24, 2024 | 154.78 | 154.78 | 151.40 | 151.87 | 238,698 | -0.89(-0.58%) |
Jan 23, 2024 | 157.04 | 157.85 | 152.26 | 152.76 | 234,857 | -2.34(-1.51%) |
Jan 22, 2024 | 154.67 | 157.33 | 154.00 | 155.10 | 319,523 | +2.41(+1.58%) |
Jan 19, 2024 | 152.92 | 153.62 | 149.70 | 152.70 | 307,673 | +0.26(+0.17%) |
Jan 18, 2024 | 149.38 | 152.58 | 149.09 | 152.44 | 281,127 | +3.83(+2.58%) |
Jan 17, 2024 | 146.25 | 149.30 | 145.26 | 148.61 | 339,142 | -0.28(-0.19%) |
Jan 16, 2024 | 149.19 | 149.91 | 146.70 | 148.88 | 424,629 | -1.70(-1.13%) |
Jan 12, 2024 | 153.44 | 154.10 | 150.45 | 150.58 | 244,117 | -0.84(-0.55%) |
Jan 11, 2024 | 152.61 | 153.55 | 149.67 | 151.42 | 212,411 | -1.29(-0.84%) |
Jan 10, 2024 | 152.56 | 153.09 | 150.41 | 152.71 | 183,672 | -0.05(-0.03%) |
Jan 09, 2024 | 153.44 | 153.44 | 149.04 | 152.76 | 281,951 | -3.07(-1.97%) |
Jan 08, 2024 | 152.17 | 155.95 | 151.89 | 155.83 | 270,186 | +3.77(+2.48%) |
Jan 05, 2024 | 150.71 | 153.84 | 150.50 | 152.06 | 331,695 | -0.53(-0.35%) |
Jan 04, 2024 | 154.86 | 155.72 | 152.27 | 152.59 | 374,181 | -1.27(-0.82%) |
Jan 03, 2024 | 160.48 | 160.86 | 153.72 | 153.85 | 568,704 | -8.93(-5.49%) |
Jan 02, 2024 | 158.29 | 164.61 | 157.76 | 162.79 | 419,810 | +3.12(+1.96%) |
Dec 29, 2023 | 161.41 | 162.52 | 159.09 | 159.66 | 415,191 | -2.25(-1.39%) |
Dec 28, 2023 | 162.66 | 163.51 | 161.78 | 161.91 | 338,701 | -1.14(-0.70%) |
Dec 27, 2023 | 163.16 | 165.19 | 161.82 | 163.04 | 341,979 | +0.48(+0.29%) |
Dec 26, 2023 | 161.83 | 165.34 | 161.39 | 162.57 | 260,770 | +1.25(+0.77%) |
Dec 22, 2023 | 158.29 | 161.44 | 157.97 | 161.32 | 294,475 | +3.06(+1.94%) |
Dec 21, 2023 | 159.44 | 159.96 | 157.86 | 158.25 | 337,912 | +0.97(+0.62%) |
Dec 20, 2023 | 158.25 | 161.79 | 157.27 | 157.29 | 440,194 | -1.87(-1.17%) |
Dec 19, 2023 | 158.56 | 161.26 | 157.98 | 159.15 | 472,334 | +2.32(+1.48%) |
Dec 18, 2023 | 158.31 | 158.31 | 155.38 | 156.83 | 530,492 | +0.12(+0.08%) |
Dec 15, 2023 | 156.43 | 157.06 | 153.84 | 156.71 | 1,025,108 | +0.75(+0.48%) |
Dec 14, 2023 | 146.51 | 156.18 | 146.51 | 155.96 | 1,445,373 | +13.81(+9.72%) |
Dec 13, 2023 | 137.47 | 142.46 | 136.27 | 142.15 | 596,148 | +4.85(+3.53%) |
Dec 12, 2023 | 137.44 | 138.07 | 135.84 | 137.30 | 380,091 | +0.40(+0.29%) |
Dec 11, 2023 | 135.21 | 137.48 | 135.21 | 136.90 | 344,003 | +1.96(+1.45%) |
Dec 08, 2023 | 132.44 | 136.50 | 132.35 | 134.94 | 401,311 | +2.50(+1.89%) |
Dec 07, 2023 | 130.30 | 132.54 | 129.58 | 132.44 | 324,489 | +2.34(+1.79%) |
Dec 06, 2023 | 130.91 | 133.23 | 129.55 | 130.10 | 410,367 | +0.13(+0.10%) |
Dec 05, 2023 | 132.02 | 132.15 | 129.53 | 129.97 | 327,831 | -2.92(-2.20%) |
Dec 04, 2023 | 131.47 | 132.93 | 129.63 | 132.90 | 403,855 | +0.18(+0.14%) |