Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 159.70 | 160.34 | 155.34 | 155.51 | 96,234 | -3.31(-2.09%) |
Feb 28, 2024 | 154.32 | 159.06 | 153.63 | 158.83 | 85,733 | +2.93(+1.88%) |
Feb 27, 2024 | 160.04 | 160.04 | 155.59 | 155.89 | 69,788 | -2.56(-1.62%) |
Feb 26, 2024 | 156.83 | 159.32 | 156.01 | 158.46 | 61,019 | +0.17(+0.11%) |
Feb 23, 2024 | 156.97 | 159.77 | 154.71 | 158.29 | 91,419 | +1.55(+0.99%) |
Feb 22, 2024 | 154.73 | 157.12 | 154.30 | 156.74 | 115,661 | +1.40(+0.90%) |
Feb 21, 2024 | 149.71 | 155.38 | 148.68 | 155.34 | 131,425 | +4.60(+3.05%) |
Feb 20, 2024 | 149.43 | 155.08 | 139.74 | 150.74 | 361,495 | -14.44(-8.74%) |
Feb 16, 2024 | 163.30 | 166.14 | 162.66 | 165.19 | 130,665 | +0.60(+0.36%) |
Feb 15, 2024 | 159.51 | 166.88 | 159.00 | 164.59 | 119,496 | +6.35(+4.01%) |
Feb 14, 2024 | 157.98 | 159.03 | 154.63 | 158.24 | 77,694 | +2.92(+1.88%) |
Feb 13, 2024 | 157.42 | 158.38 | 153.54 | 155.31 | 111,549 | -7.22(-4.44%) |
Feb 12, 2024 | 158.97 | 164.00 | 158.97 | 162.53 | 95,105 | +3.77(+2.38%) |
Feb 09, 2024 | 156.69 | 159.11 | 156.52 | 158.76 | 55,135 | +1.93(+1.23%) |
Feb 08, 2024 | 154.57 | 157.27 | 153.21 | 156.83 | 58,369 | +3.20(+2.09%) |
Feb 07, 2024 | 156.50 | 157.18 | 153.39 | 153.63 | 100,242 | -2.15(-1.38%) |
Feb 06, 2024 | 154.76 | 156.42 | 154.21 | 155.77 | 61,946 | +0.95(+0.61%) |
Feb 05, 2024 | 155.19 | 155.97 | 152.78 | 154.83 | 56,676 | -2.50(-1.59%) |
Feb 02, 2024 | 153.35 | 157.72 | 153.35 | 157.32 | 125,989 | +1.96(+1.26%) |
Feb 01, 2024 | 150.09 | 155.84 | 150.09 | 155.37 | 68,615 | +6.28(+4.21%) |
Jan 31, 2024 | 154.70 | 155.63 | 148.66 | 149.09 | 68,354 | -5.95(-3.84%) |
Jan 30, 2024 | 155.25 | 156.69 | 153.44 | 155.04 | 61,319 | -0.98(-0.63%) |
Jan 29, 2024 | 156.69 | 156.69 | 153.96 | 156.01 | 86,735 | -1.67(-1.06%) |
Jan 26, 2024 | 158.19 | 158.84 | 155.71 | 157.68 | 63,266 | -0.86(-0.54%) |
Jan 25, 2024 | 156.10 | 159.72 | 155.99 | 158.54 | 79,260 | +3.53(+2.28%) |
Jan 24, 2024 | 155.16 | 155.73 | 153.54 | 155.01 | 88,906 | +0.97(+0.63%) |
Jan 23, 2024 | 153.95 | 154.93 | 152.49 | 154.04 | 86,993 | +0.74(+0.48%) |
Jan 22, 2024 | 150.21 | 154.06 | 150.21 | 153.30 | 102,321 | +3.74(+2.50%) |
Jan 19, 2024 | 150.68 | 150.68 | 145.98 | 149.56 | 104,408 | -0.68(-0.45%) |
Jan 18, 2024 | 144.16 | 151.82 | 143.97 | 150.24 | 154,114 | +7.15(+4.99%) |
Jan 17, 2024 | 141.19 | 143.80 | 140.92 | 143.09 | 68,922 | -0.25(-0.17%) |
Jan 16, 2024 | 142.37 | 144.63 | 141.62 | 143.34 | 71,963 | -0.38(-0.26%) |
Jan 12, 2024 | 146.46 | 147.16 | 143.21 | 143.72 | 58,571 | -0.61(-0.42%) |
Jan 11, 2024 | 142.85 | 144.35 | 141.51 | 144.33 | 72,996 | +1.24(+0.87%) |
Jan 10, 2024 | 142.34 | 143.37 | 141.69 | 143.09 | 66,972 | +0.31(+0.22%) |
Jan 09, 2024 | 142.04 | 143.62 | 140.65 | 142.78 | 82,914 | -1.66(-1.15%) |
Jan 08, 2024 | 143.97 | 144.45 | 142.78 | 144.44 | 99,099 | +0.01(+0.01%) |
Jan 05, 2024 | 147.38 | 148.91 | 144.31 | 144.43 | 102,004 | -4.51(-3.03%) |
Jan 04, 2024 | 148.43 | 151.48 | 148.43 | 148.94 | 69,551 | -0.92(-0.61%) |
Jan 03, 2024 | 155.53 | 155.53 | 149.05 | 149.86 | 88,680 | -5.61(-3.61%) |
Jan 02, 2024 | 154.98 | 156.36 | 153.67 | 155.47 | 135,470 | -0.97(-0.62%) |
Dec 29, 2023 | 158.74 | 158.74 | 156.40 | 156.43 | 59,195 | -2.17(-1.37%) |
Dec 28, 2023 | 160.07 | 160.07 | 156.47 | 158.60 | 68,459 | -1.21(-0.76%) |
Dec 27, 2023 | 159.19 | 161.34 | 158.10 | 159.81 | 60,435 | +1.25(+0.79%) |
Dec 26, 2023 | 154.86 | 158.91 | 154.86 | 158.56 | 54,418 | +3.56(+2.30%) |
Dec 22, 2023 | 154.66 | 156.34 | 154.01 | 155.00 | 41,565 | +1.57(+1.02%) |
Dec 21, 2023 | 152.80 | 154.33 | 151.49 | 153.43 | 88,940 | +1.64(+1.08%) |
Dec 20, 2023 | 152.64 | 156.88 | 151.40 | 151.79 | 111,168 | -0.03(-0.02%) |
Dec 19, 2023 | 150.77 | 152.65 | 150.25 | 151.82 | 122,452 | +1.11(+0.74%) |
Dec 18, 2023 | 150.00 | 151.58 | 149.01 | 150.71 | 148,775 | +0.51(+0.34%) |
Dec 15, 2023 | 147.64 | 150.60 | 145.97 | 150.21 | 537,326 | +3.80(+2.60%) |
Dec 14, 2023 | 141.79 | 146.40 | 141.79 | 146.40 | 138,719 | +6.19(+4.41%) |
Dec 13, 2023 | 135.19 | 141.15 | 135.19 | 140.22 | 130,130 | +4.57(+3.37%) |
Dec 12, 2023 | 137.95 | 137.95 | 135.61 | 135.64 | 72,201 | -1.59(-1.16%) |
Dec 11, 2023 | 134.14 | 137.52 | 134.14 | 137.23 | 107,583 | +2.34(+1.73%) |
Dec 08, 2023 | 134.08 | 135.89 | 133.78 | 134.90 | 82,674 | +0.39(+0.29%) |
Dec 07, 2023 | 130.22 | 134.61 | 129.94 | 134.51 | 151,485 | +4.21(+3.23%) |
Dec 06, 2023 | 132.83 | 134.99 | 130.06 | 130.29 | 73,630 | -1.45(-1.10%) |
Dec 05, 2023 | 133.18 | 133.22 | 130.94 | 131.74 | 93,636 | -1.16(-0.87%) |
Dec 04, 2023 | 131.73 | 133.44 | 130.75 | 132.90 | 79,092 | +1.57(+1.19%) |