Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 171.24 | 172.22 | 169.93 | 171.16 | 597,951 | +0.80(+0.47%) |
Feb 28, 2024 | 168.78 | 170.60 | 167.43 | 170.36 | 363,997 | +1.57(+0.93%) |
Feb 27, 2024 | 168.39 | 170.11 | 167.84 | 168.79 | 497,299 | +1.39(+0.83%) |
Feb 26, 2024 | 167.76 | 168.24 | 165.62 | 167.40 | 508,830 | -0.74(-0.44%) |
Feb 23, 2024 | 166.78 | 168.80 | 166.28 | 168.14 | 473,192 | +1.88(+1.13%) |
Feb 22, 2024 | 162.53 | 167.22 | 162.53 | 166.26 | 803,876 | +5.60(+3.48%) |
Feb 21, 2024 | 157.94 | 160.68 | 157.65 | 160.67 | 621,412 | +2.23(+1.40%) |
Feb 20, 2024 | 158.79 | 159.55 | 156.95 | 158.44 | 524,408 | -2.63(-1.64%) |
Feb 16, 2024 | 156.39 | 161.77 | 156.06 | 161.07 | 785,185 | +3.77(+2.40%) |
Feb 15, 2024 | 153.98 | 157.52 | 153.35 | 157.30 | 513,612 | +4.19(+2.74%) |
Feb 14, 2024 | 151.03 | 153.32 | 149.82 | 153.11 | 632,519 | +3.19(+2.13%) |
Feb 13, 2024 | 148.78 | 152.44 | 147.81 | 149.92 | 768,594 | -4.10(-2.66%) |
Feb 12, 2024 | 151.44 | 155.43 | 150.84 | 154.02 | 558,113 | +2.28(+1.50%) |
Feb 09, 2024 | 148.04 | 152.40 | 147.59 | 151.74 | 690,221 | +4.03(+2.73%) |
Feb 08, 2024 | 151.26 | 153.50 | 145.22 | 147.71 | 1,307,978 | +7.23(+5.14%) |
Feb 07, 2024 | 138.33 | 142.35 | 136.43 | 140.49 | 723,693 | +3.26(+2.38%) |
Feb 06, 2024 | 136.39 | 137.74 | 135.29 | 137.22 | 490,231 | +1.47(+1.08%) |
Feb 05, 2024 | 136.62 | 137.18 | 134.87 | 135.75 | 460,470 | -3.27(-2.35%) |
Feb 02, 2024 | 135.46 | 139.43 | 134.71 | 139.03 | 536,131 | +2.45(+1.80%) |
Feb 01, 2024 | 135.62 | 137.42 | 133.41 | 136.57 | 648,196 | +3.37(+2.53%) |
Jan 31, 2024 | 137.87 | 137.90 | 133.06 | 133.20 | 497,023 | -5.41(-3.90%) |
Jan 30, 2024 | 137.54 | 139.92 | 137.54 | 138.61 | 232,567 | -0.38(-0.27%) |
Jan 29, 2024 | 136.23 | 138.99 | 135.79 | 138.99 | 374,024 | +2.38(+1.75%) |
Jan 26, 2024 | 138.38 | 139.07 | 136.22 | 136.60 | 278,667 | -0.96(-0.70%) |
Jan 25, 2024 | 137.51 | 139.05 | 135.81 | 137.56 | 375,599 | +1.78(+1.31%) |
Jan 24, 2024 | 140.99 | 140.99 | 135.66 | 135.78 | 391,971 | -2.75(-1.99%) |
Jan 23, 2024 | 141.87 | 141.87 | 138.08 | 138.54 | 313,222 | -1.62(-1.15%) |
Jan 22, 2024 | 140.81 | 141.81 | 139.53 | 140.16 | 253,122 | +0.58(+0.41%) |
Jan 19, 2024 | 137.53 | 140.81 | 136.75 | 139.58 | 513,171 | +2.08(+1.51%) |
Jan 18, 2024 | 134.60 | 137.52 | 132.86 | 137.50 | 458,289 | +4.26(+3.20%) |
Jan 17, 2024 | 131.03 | 134.05 | 130.81 | 133.24 | 286,006 | -1.08(-0.80%) |
Jan 16, 2024 | 137.37 | 137.69 | 133.52 | 134.32 | 322,622 | -4.00(-2.89%) |
Jan 12, 2024 | 139.03 | 140.47 | 136.83 | 138.32 | 249,795 | +0.62(+0.45%) |
Jan 11, 2024 | 139.50 | 140.57 | 136.86 | 137.70 | 398,742 | -2.59(-1.84%) |
Jan 10, 2024 | 139.18 | 140.60 | 138.54 | 140.29 | 207,715 | +0.29(+0.21%) |
Jan 09, 2024 | 139.62 | 140.69 | 137.81 | 140.00 | 185,982 | -1.24(-0.88%) |
Jan 08, 2024 | 138.25 | 141.50 | 137.08 | 141.23 | 242,145 | +1.95(+1.40%) |
Jan 05, 2024 | 137.69 | 141.13 | 137.69 | 139.29 | 248,938 | +0.53(+0.38%) |
Jan 04, 2024 | 142.14 | 142.56 | 138.31 | 138.76 | 807,422 | -2.48(-1.75%) |
Jan 03, 2024 | 142.85 | 142.85 | 137.80 | 141.23 | 506,853 | -3.23(-2.24%) |
Jan 02, 2024 | 146.86 | 148.63 | 144.32 | 144.47 | 386,975 | -3.26(-2.21%) |
Dec 29, 2023 | 148.51 | 149.54 | 147.60 | 147.73 | 188,470 | -1.48(-0.99%) |
Dec 28, 2023 | 150.94 | 151.48 | 148.52 | 149.21 | 231,366 | -1.57(-1.04%) |
Dec 27, 2023 | 151.85 | 152.29 | 149.72 | 150.78 | 293,660 | -0.42(-0.28%) |
Dec 26, 2023 | 148.53 | 152.41 | 148.35 | 151.19 | 197,223 | +3.07(+2.07%) |
Dec 22, 2023 | 148.01 | 149.71 | 147.20 | 148.13 | 245,668 | +1.02(+0.69%) |
Dec 21, 2023 | 145.69 | 147.29 | 144.85 | 147.11 | 331,546 | +3.03(+2.10%) |
Dec 20, 2023 | 146.09 | 148.50 | 143.94 | 144.08 | 396,943 | -2.23(-1.52%) |
Dec 19, 2023 | 146.00 | 148.31 | 145.10 | 146.31 | 220,816 | +1.63(+1.13%) |
Dec 18, 2023 | 147.41 | 147.41 | 142.80 | 144.68 | 315,523 | -1.16(-0.79%) |
Dec 15, 2023 | 147.76 | 148.81 | 144.83 | 145.84 | 962,358 | -2.29(-1.55%) |
Dec 14, 2023 | 138.86 | 148.71 | 138.86 | 148.13 | 1,226,541 | +12.69(+9.37%) |
Dec 13, 2023 | 128.34 | 136.85 | 128.34 | 135.44 | 730,614 | +6.84(+5.32%) |
Dec 12, 2023 | 130.05 | 130.05 | 128.07 | 128.60 | 312,849 | -1.31(-1.01%) |
Dec 11, 2023 | 123.97 | 130.46 | 123.97 | 129.91 | 728,919 | +6.68(+5.42%) |
Dec 08, 2023 | 122.33 | 124.02 | 122.26 | 123.23 | 382,940 | +0.46(+0.37%) |
Dec 07, 2023 | 124.66 | 125.19 | 121.97 | 122.78 | 498,250 | -1.16(-0.93%) |
Dec 06, 2023 | 124.39 | 127.64 | 123.18 | 123.93 | 524,019 | +0.64(+0.52%) |
Dec 05, 2023 | 125.09 | 126.15 | 123.08 | 123.29 | 789,610 | -2.97(-2.35%) |
Dec 04, 2023 | 122.72 | 126.60 | 122.72 | 126.26 | 556,800 | +2.48(+2.00%) |