Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 158.25 | 158.25 | 157.12 | 157.12 | 26 | -0.57(-0.36%) |
Feb 28, 2024 | 156.64 | 158.75 | 155.35 | 157.69 | 635 | +1.39(+0.89%) |
Feb 27, 2024 | 154.04 | 157.33 | 154.04 | 156.30 | 950 | +3.29(+2.15%) |
Feb 26, 2024 | 150.98 | 153.22 | 150.98 | 153.02 | 3,210 | +0.53(+0.35%) |
Feb 23, 2024 | 151.05 | 153.69 | 151.05 | 152.49 | 817 | +1.69(+1.12%) |
Feb 22, 2024 | 149.87 | 151.16 | 149.87 | 150.80 | 914 | +2.87(+1.94%) |
Feb 21, 2024 | 147.18 | 147.94 | 146.79 | 147.93 | 2,626 | +3.35(+2.32%) |
Feb 20, 2024 | 145.92 | 146.00 | 144.47 | 144.58 | 339 | -1.34(-0.92%) |
Feb 16, 2024 | 146.00 | 146.77 | 145.92 | 145.92 | 457 | -0.17(-0.12%) |
Feb 15, 2024 | 144.89 | 146.09 | 144.25 | 146.09 | 413 | +1.23(+0.85%) |
Feb 14, 2024 | 143.16 | 144.86 | 141.66 | 144.86 | 480 | +1.57(+1.10%) |
Feb 13, 2024 | 146.50 | 146.50 | 143.18 | 143.29 | 383 | -3.86(-2.63%) |
Feb 12, 2024 | 145.05 | 147.40 | 145.05 | 147.15 | 1,057 | +3.23(+2.25%) |
Feb 09, 2024 | 143.81 | 144.63 | 143.24 | 143.92 | 759 | +0.92(+0.64%) |
Feb 08, 2024 | 142.00 | 143.00 | 142.00 | 143.00 | 354 | +1.00(+0.70%) |
Feb 07, 2024 | 142.24 | 143.59 | 140.47 | 142.00 | 814 | +1.22(+0.87%) |
Feb 06, 2024 | 140.30 | 142.03 | 140.15 | 140.78 | 813 | -0.57(-0.41%) |
Feb 05, 2024 | 140.93 | 142.22 | 140.08 | 141.35 | 297 | +0.73(+0.52%) |
Feb 02, 2024 | 142.53 | 143.45 | 140.62 | 140.62 | 285 | -1.09(-0.77%) |
Feb 01, 2024 | 142.67 | 143.10 | 141.71 | 141.71 | 459 | -1.06(-0.74%) |
Jan 31, 2024 | 140.93 | 143.31 | 140.93 | 142.76 | 863 | +2.01(+1.43%) |
Jan 30, 2024 | 136.93 | 140.75 | 136.93 | 140.75 | 1,910 | +2.02(+1.46%) |
Jan 29, 2024 | 136.15 | 138.96 | 136.03 | 138.73 | 748 | +0.73(+0.53%) |
Jan 26, 2024 | 138.18 | 138.74 | 137.36 | 138.00 | 772 | +3.34(+2.48%) |
Jan 25, 2024 | 137.44 | 137.44 | 133.25 | 134.65 | 1,402 | -3.04(-2.21%) |
Jan 24, 2024 | 138.27 | 139.37 | 136.50 | 137.69 | 1,121 | +2.69(+2.00%) |
Jan 23, 2024 | 135.88 | 137.63 | 134.86 | 135.00 | 961 | +8.75(+6.93%) |
Jan 22, 2024 | 126.92 | 128.00 | 126.25 | 126.25 | 217 | -0.69(-0.54%) |
Jan 19, 2024 | 125.55 | 128.00 | 125.45 | 126.94 | 1,982 | -1.40(-1.09%) |
Jan 18, 2024 | 127.50 | 128.34 | 127.00 | 128.34 | 3,737 | +1.73(+1.37%) |
Jan 17, 2024 | 126.22 | 127.88 | 126.00 | 126.61 | 1,790 | -2.89(-2.24%) |
Jan 16, 2024 | 127.75 | 130.75 | 127.75 | 129.50 | 1,404 | -0.87(-0.67%) |
Jan 12, 2024 | 131.75 | 132.94 | 130.35 | 130.37 | 1,574 | -5.42(-3.99%) |
Jan 11, 2024 | 136.00 | 137.12 | 135.75 | 135.79 | 1,466 | +0.74(+0.55%) |
Jan 10, 2024 | 133.00 | 135.10 | 133.00 | 135.05 | 275 | +1.52(+1.14%) |
Jan 09, 2024 | 135.00 | 135.00 | 131.75 | 133.53 | 772 | +2.02(+1.54%) |
Jan 08, 2024 | 131.01 | 132.75 | 131.00 | 131.51 | 736 | +0.51(+0.39%) |
Jan 05, 2024 | 128.00 | 131.60 | 128.00 | 131.00 | 528 | +3.20(+2.50%) |
Jan 04, 2024 | 129.50 | 129.50 | 127.50 | 127.80 | 918 | +0.95(+0.75%) |
Jan 03, 2024 | 127.25 | 127.75 | 125.77 | 126.84 | 4,487 | -3.68(-2.82%) |
Jan 02, 2024 | 129.22 | 130.52 | 128.50 | 130.52 | 440 | +1.91(+1.49%) |
Dec 29, 2023 | 129.16 | 131.50 | 128.61 | 128.61 | 2,963 | -0.93(-0.72%) |
Dec 28, 2023 | 130.00 | 131.19 | 129.04 | 129.54 | 1,076 | -1.76(-1.34%) |
Dec 27, 2023 | 130.86 | 132.77 | 130.50 | 131.30 | 1,021 | +0.53(+0.41%) |
Dec 26, 2023 | 131.12 | 132.57 | 130.52 | 130.77 | 3,172 | -0.35(-0.27%) |
Dec 22, 2023 | 131.65 | 132.85 | 130.52 | 131.12 | 1,089 | -0.38(-0.29%) |
Dec 21, 2023 | 128.27 | 133.16 | 128.27 | 131.50 | 653 | -0.75(-0.57%) |
Dec 20, 2023 | 137.00 | 137.00 | 131.58 | 132.25 | 2,333 | -2.73(-2.02%) |
Dec 19, 2023 | 130.75 | 136.18 | 130.75 | 134.98 | 1,453 | +0.99(+0.74%) |
Dec 18, 2023 | 132.50 | 134.76 | 132.50 | 133.99 | 1,804 | -0.77(-0.58%) |
Dec 15, 2023 | 134.50 | 136.32 | 133.86 | 134.76 | 2,617 | -0.74(-0.54%) |
Dec 14, 2023 | 136.25 | 137.66 | 135.50 | 135.50 | 897 | +0.91(+0.68%) |
Dec 13, 2023 | 132.75 | 135.50 | 132.10 | 134.59 | 3,139 | +1.12(+0.84%) |
Dec 12, 2023 | 132.75 | 133.47 | 132.75 | 133.47 | 793 | -0.14(-0.10%) |
Dec 11, 2023 | 132.25 | 135.00 | 131.60 | 133.61 | 2,068 | -0.41(-0.31%) |
Dec 08, 2023 | 132.25 | 134.75 | 132.25 | 134.02 | 1,222 | +0.12(+0.09%) |
Dec 07, 2023 | 132.87 | 134.05 | 131.50 | 133.90 | 609 | -1.35(-1.00%) |
Dec 06, 2023 | 133.00 | 135.85 | 133.00 | 135.25 | 1,287 | +5.71(+4.41%) |
Dec 05, 2023 | 127.00 | 130.75 | 127.00 | 129.54 | 2,107 | +0.74(+0.57%) |
Dec 04, 2023 | 129.10 | 129.19 | 127.56 | 128.80 | 1,646 | -0.27(-0.21%) |