Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 160.63 | 162.05 | 160.55 | 162.05 | 2,830 | +2.55(+1.60%) |
Feb 28, 2024 | 159.91 | 160.67 | 159.50 | 159.50 | 2,185 | -0.57(-0.36%) |
Feb 27, 2024 | 160.00 | 160.09 | 159.80 | 160.07 | 2,240 | +0.41(+0.26%) |
Feb 26, 2024 | 159.67 | 159.88 | 159.66 | 159.66 | 1,826 | +0.76(+0.48%) |
Feb 23, 2024 | 158.04 | 158.90 | 158.04 | 158.90 | 1,161 | +1.07(+0.68%) |
Feb 22, 2024 | 156.92 | 158.34 | 156.92 | 157.83 | 2,423 | +0.57(+0.36%) |
Feb 21, 2024 | 156.93 | 157.27 | 156.76 | 157.26 | 3,129 | +0.10(+0.07%) |
Feb 20, 2024 | 157.61 | 157.94 | 157.16 | 157.16 | 1,480 | -0.96(-0.61%) |
Feb 16, 2024 | 158.58 | 159.02 | 158.08 | 158.12 | 1,828 | -0.18(-0.11%) |
Feb 15, 2024 | 156.56 | 158.30 | 156.56 | 158.30 | 2,742 | +2.63(+1.69%) |
Feb 14, 2024 | 153.56 | 155.67 | 153.47 | 155.67 | 1,796 | +3.26(+2.14%) |
Feb 13, 2024 | 153.07 | 153.25 | 152.19 | 152.41 | 3,164 | +0.07(+0.05%) |
Feb 12, 2024 | 151.87 | 152.34 | 151.66 | 152.34 | 1,899 | +1.07(+0.71%) |
Feb 09, 2024 | 150.94 | 151.26 | 150.94 | 151.26 | 1,650 | +0.82(+0.55%) |
Feb 08, 2024 | 150.06 | 150.46 | 150.06 | 150.44 | 2,827 | +0.13(+0.09%) |
Feb 07, 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 480 | +1.00(+0.67%) |
Feb 06, 2024 | 148.79 | 149.31 | 148.79 | 149.31 | 832 | +0.89(+0.60%) |
Feb 05, 2024 | 149.10 | 149.10 | 147.90 | 148.41 | 1,178 | -1.45(-0.97%) |
Feb 02, 2024 | 149.21 | 149.87 | 149.21 | 149.87 | 580 | +0.01(+0.01%) |
Feb 01, 2024 | 147.81 | 149.86 | 147.81 | 149.86 | 473 | +2.11(+1.43%) |
Jan 31, 2024 | 150.00 | 150.00 | 147.74 | 147.74 | 690 | -2.42(-1.61%) |
Jan 30, 2024 | 150.00 | 150.16 | 150.00 | 150.16 | 643 | +0.46(+0.31%) |
Jan 29, 2024 | 148.48 | 149.70 | 148.16 | 149.70 | 1,273 | +1.23(+0.83%) |
Jan 26, 2024 | 148.22 | 148.47 | 148.22 | 148.47 | 1,103 | +1.01(+0.68%) |
Jan 25, 2024 | 147.32 | 147.46 | 146.80 | 147.46 | 1,034 | +0.68(+0.46%) |
Jan 24, 2024 | 149.63 | 149.63 | 146.50 | 146.78 | 21,936 | -1.43(-0.96%) |
Jan 23, 2024 | 148.85 | 149.17 | 148.06 | 148.21 | 2,785 | +0.12(+0.08%) |
Jan 22, 2024 | 145.38 | 148.24 | 145.38 | 148.09 | 2,959 | +1.65(+1.13%) |
Jan 19, 2024 | 145.06 | 146.44 | 144.59 | 146.44 | 1,998 | +0.75(+0.52%) |
Jan 18, 2024 | 144.63 | 145.86 | 144.63 | 145.69 | 905 | +0.96(+0.66%) |
Jan 17, 2024 | 143.82 | 144.73 | 143.82 | 144.73 | 387 | -0.30(-0.20%) |
Jan 16, 2024 | 144.62 | 145.02 | 144.62 | 145.02 | 776 | -1.19(-0.81%) |
Jan 12, 2024 | 146.45 | 146.45 | 145.53 | 146.21 | 2,816 | +0.70(+0.48%) |
Jan 11, 2024 | 144.19 | 145.53 | 144.19 | 145.51 | 1,769 | -0.40(-0.28%) |
Jan 10, 2024 | 145.61 | 145.91 | 145.61 | 145.91 | 515 | +0.59(+0.41%) |
Jan 09, 2024 | 145.50 | 145.73 | 145.05 | 145.32 | 4,113 | -1.11(-0.76%) |
Jan 08, 2024 | 145.09 | 146.44 | 145.09 | 146.44 | 785 | +0.94(+0.64%) |
Jan 05, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 545 | -1.25(-0.85%) |
Jan 04, 2024 | 147.54 | 147.57 | 146.75 | 146.75 | 2,500 | -0.41(-0.28%) |
Jan 03, 2024 | 148.78 | 148.86 | 146.95 | 147.15 | 5,073 | -3.37(-2.24%) |
Jan 02, 2024 | 151.62 | 151.62 | 150.52 | 150.52 | 1,055 | -1.89(-1.24%) |
Dec 29, 2023 | 152.83 | 152.83 | 152.41 | 152.41 | 2,233 | -0.86(-0.56%) |
Dec 28, 2023 | 153.45 | 153.46 | 153.22 | 153.27 | 2,887 | +0.07(+0.05%) |
Dec 27, 2023 | 153.53 | 153.53 | 153.20 | 153.20 | 2,068 | -0.08(-0.05%) |
Dec 26, 2023 | 153.22 | 153.28 | 153.22 | 153.28 | 917 | +1.02(+0.67%) |
Dec 22, 2023 | 152.00 | 152.52 | 152.00 | 152.26 | 900 | +0.62(+0.41%) |
Dec 21, 2023 | 150.72 | 151.80 | 150.72 | 151.64 | 2,638 | +1.30(+0.87%) |
Dec 20, 2023 | 152.99 | 153.24 | 150.34 | 150.34 | 2,181 | -1.15(-0.76%) |
Dec 19, 2023 | 150.04 | 151.49 | 150.04 | 151.49 | 2,381 | +1.35(+0.90%) |
Dec 18, 2023 | 150.61 | 150.64 | 150.14 | 150.14 | 3,442 | -1.40(-0.93%) |
Dec 15, 2023 | 152.99 | 152.99 | 151.54 | 151.54 | 670 | -1.45(-0.95%) |
Dec 14, 2023 | 154.30 | 154.30 | 153.00 | 153.00 | 641 | +0.23(+0.15%) |
Dec 13, 2023 | 149.42 | 152.77 | 148.98 | 152.77 | 50,301 | +4.76(+3.22%) |
Dec 12, 2023 | 147.84 | 148.00 | 147.84 | 148.00 | 786 | +0.86(+0.58%) |
Dec 11, 2023 | 146.87 | 147.14 | 146.87 | 147.14 | 693 | +0.82(+0.56%) |
Dec 08, 2023 | 145.81 | 146.33 | 145.81 | 146.33 | 345 | +0.29(+0.20%) |
Dec 07, 2023 | 144.41 | 146.03 | 144.41 | 146.03 | 1,037 | +1.05(+0.72%) |
Dec 06, 2023 | 145.61 | 145.61 | 144.98 | 144.98 | 1,767 | +0.16(+0.11%) |
Dec 05, 2023 | 145.95 | 145.95 | 144.82 | 144.82 | 4,758 | -2.22(-1.51%) |
Dec 04, 2023 | 147.01 | 147.12 | 147.01 | 147.04 | 1,079 | +0.25(+0.17%) |