Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 170.79 | 173.54 | 170.42 | 173.00 | 81,591 | +4.58(+2.72%) |
Feb 28, 2024 | 165.94 | 169.73 | 165.94 | 168.42 | 50,019 | +1.00(+0.60%) |
Feb 27, 2024 | 167.04 | 168.25 | 165.62 | 167.42 | 64,758 | +1.21(+0.73%) |
Feb 26, 2024 | 166.36 | 167.69 | 164.87 | 166.21 | 78,965 | -1.14(-0.68%) |
Feb 23, 2024 | 160.56 | 167.83 | 160.56 | 167.35 | 73,537 | +6.67(+4.15%) |
Feb 22, 2024 | 161.60 | 161.94 | 159.48 | 160.68 | 54,843 | -0.53(-0.33%) |
Feb 21, 2024 | 160.92 | 162.12 | 158.98 | 161.21 | 45,868 | +0.59(+0.37%) |
Feb 20, 2024 | 160.95 | 163.64 | 159.16 | 160.62 | 71,586 | -2.50(-1.53%) |
Feb 16, 2024 | 164.99 | 166.43 | 163.12 | 163.12 | 56,135 | -2.94(-1.77%) |
Feb 15, 2024 | 162.00 | 166.45 | 161.38 | 166.06 | 83,514 | +4.72(+2.93%) |
Feb 14, 2024 | 156.80 | 161.99 | 156.30 | 161.34 | 92,263 | +6.58(+4.25%) |
Feb 13, 2024 | 155.46 | 156.75 | 152.58 | 154.76 | 135,922 | -6.24(-3.88%) |
Feb 12, 2024 | 155.28 | 161.24 | 155.28 | 161.00 | 90,450 | +5.72(+3.68%) |
Feb 09, 2024 | 154.69 | 156.39 | 151.40 | 155.28 | 69,507 | +0.80(+0.52%) |
Feb 08, 2024 | 151.99 | 155.44 | 151.52 | 154.48 | 50,470 | +2.95(+1.95%) |
Feb 07, 2024 | 149.71 | 152.55 | 148.82 | 151.53 | 68,858 | +1.35(+0.90%) |
Feb 06, 2024 | 148.84 | 151.10 | 148.84 | 150.18 | 65,807 | +1.18(+0.79%) |
Feb 05, 2024 | 147.28 | 150.71 | 146.84 | 149.00 | 88,025 | -0.09(-0.06%) |
Feb 02, 2024 | 146.49 | 152.20 | 141.62 | 149.09 | 98,978 | -1.56(-1.03%) |
Feb 01, 2024 | 149.06 | 151.15 | 147.28 | 150.65 | 83,466 | +3.27(+2.22%) |
Jan 31, 2024 | 152.77 | 153.54 | 147.36 | 147.37 | 96,675 | -4.72(-3.10%) |
Jan 30, 2024 | 149.17 | 152.12 | 149.17 | 152.09 | 24,577 | +2.16(+1.44%) |
Jan 29, 2024 | 145.47 | 150.26 | 145.47 | 149.94 | 48,361 | +3.57(+2.44%) |
Jan 26, 2024 | 147.13 | 147.49 | 145.67 | 146.37 | 32,296 | +0.09(+0.06%) |
Jan 25, 2024 | 148.76 | 148.76 | 146.17 | 146.28 | 47,176 | -0.11(-0.08%) |
Jan 24, 2024 | 153.01 | 153.01 | 145.77 | 146.39 | 77,013 | -4.88(-3.23%) |
Jan 23, 2024 | 153.00 | 153.43 | 150.59 | 151.27 | 62,128 | +0.13(+0.09%) |
Jan 22, 2024 | 151.61 | 153.14 | 151.09 | 151.14 | 67,082 | +0.82(+0.54%) |
Jan 19, 2024 | 149.10 | 150.32 | 146.32 | 150.32 | 56,649 | +2.17(+1.46%) |
Jan 18, 2024 | 145.27 | 148.32 | 144.83 | 148.15 | 50,981 | +4.09(+2.84%) |
Jan 17, 2024 | 145.13 | 147.21 | 144.06 | 144.06 | 59,223 | -3.16(-2.15%) |
Jan 16, 2024 | 144.86 | 148.53 | 145.17 | 147.22 | 61,623 | +0.60(+0.41%) |
Jan 12, 2024 | 145.39 | 148.00 | 144.83 | 146.62 | 40,218 | +3.25(+2.27%) |
Jan 11, 2024 | 142.04 | 143.39 | 140.87 | 143.37 | 42,541 | +1.07(+0.75%) |
Jan 10, 2024 | 141.53 | 142.58 | 140.29 | 142.30 | 44,833 | +0.16(+0.11%) |
Jan 09, 2024 | 142.91 | 142.91 | 139.77 | 142.14 | 44,424 | -2.67(-1.85%) |
Jan 08, 2024 | 141.56 | 144.84 | 140.83 | 144.82 | 55,849 | +3.57(+2.53%) |
Jan 05, 2024 | 144.27 | 145.10 | 140.94 | 141.25 | 75,157 | -4.45(-3.05%) |
Jan 04, 2024 | 147.54 | 149.20 | 145.55 | 145.70 | 50,798 | -1.00(-0.68%) |
Jan 03, 2024 | 153.59 | 153.59 | 146.47 | 146.69 | 57,975 | -7.01(-4.56%) |
Jan 02, 2024 | 156.77 | 157.94 | 153.22 | 153.70 | 53,788 | -4.37(-2.77%) |
Dec 29, 2023 | 159.94 | 160.54 | 158.05 | 158.07 | 50,311 | -1.88(-1.17%) |
Dec 28, 2023 | 159.36 | 161.69 | 158.73 | 159.95 | 53,857 | -0.12(-0.07%) |
Dec 27, 2023 | 159.69 | 161.32 | 158.76 | 160.07 | 48,803 | +0.88(+0.55%) |
Dec 26, 2023 | 156.81 | 159.38 | 156.45 | 159.19 | 39,783 | +2.50(+1.60%) |
Dec 22, 2023 | 155.47 | 157.68 | 154.51 | 156.69 | 47,884 | +2.31(+1.49%) |
Dec 21, 2023 | 153.34 | 154.38 | 150.26 | 154.38 | 55,494 | +4.42(+2.95%) |
Dec 20, 2023 | 149.69 | 151.82 | 149.11 | 149.96 | 61,236 | -0.09(-0.06%) |
Dec 19, 2023 | 148.56 | 151.03 | 148.56 | 150.05 | 55,718 | +3.03(+2.06%) |
Dec 18, 2023 | 148.75 | 148.75 | 143.85 | 147.02 | 61,201 | -2.69(-1.79%) |
Dec 15, 2023 | 151.97 | 151.97 | 147.58 | 149.71 | 226,755 | -0.76(-0.50%) |
Dec 14, 2023 | 149.74 | 152.57 | 149.29 | 150.47 | 103,903 | +1.98(+1.33%) |
Dec 13, 2023 | 141.76 | 150.44 | 141.09 | 148.49 | 191,308 | +8.18(+5.83%) |
Dec 12, 2023 | 141.11 | 142.71 | 139.34 | 140.31 | 51,798 | -0.08(-0.06%) |
Dec 11, 2023 | 138.85 | 141.23 | 137.63 | 140.39 | 47,841 | +1.33(+0.95%) |
Dec 08, 2023 | 140.46 | 141.34 | 137.77 | 139.06 | 50,740 | -1.03(-0.73%) |
Dec 07, 2023 | 137.13 | 140.09 | 137.13 | 140.09 | 56,229 | +2.00(+1.45%) |
Dec 06, 2023 | 138.52 | 139.86 | 137.78 | 138.09 | 41,394 | +0.83(+0.60%) |
Dec 05, 2023 | 138.08 | 139.22 | 136.06 | 137.26 | 36,060 | -0.82(-0.59%) |
Dec 04, 2023 | 136.20 | 138.10 | 134.79 | 138.08 | 43,388 | +1.89(+1.38%) |