Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 156.25 | 156.60 | 155.40 | 155.82 | 597,026 | +0.10(+0.06%) |
Feb 28, 2024 | 156.34 | 156.34 | 154.79 | 155.72 | 161,392 | -1.13(-0.72%) |
Feb 27, 2024 | 155.82 | 157.00 | 154.63 | 156.85 | 232,261 | +0.79(+0.51%) |
Feb 26, 2024 | 156.94 | 157.76 | 155.63 | 156.06 | 291,075 | -0.89(-0.57%) |
Feb 23, 2024 | 154.75 | 157.27 | 154.74 | 156.95 | 347,515 | +3.07(+2.00%) |
Feb 22, 2024 | 152.16 | 154.35 | 152.16 | 153.88 | 286,232 | +3.53(+2.35%) |
Feb 21, 2024 | 151.80 | 152.21 | 149.91 | 150.35 | 315,516 | -2.53(-1.65%) |
Feb 20, 2024 | 154.12 | 155.25 | 152.48 | 152.88 | 428,363 | -1.92(-1.24%) |
Feb 16, 2024 | 154.80 | 0 | -1.05(-0.67%) | |||
Feb 15, 2024 | 153.93 | 156.25 | 153.81 | 155.85 | 265,776 | +2.05(+1.33%) |
Feb 14, 2024 | 152.50 | 154.07 | 151.78 | 153.80 | 269,336 | +2.43(+1.61%) |
Feb 13, 2024 | 150.16 | 152.78 | 149.00 | 151.37 | 328,205 | -1.21(-0.79%) |
Feb 12, 2024 | 153.47 | 153.84 | 151.98 | 152.58 | 180,087 | -1.35(-0.88%) |
Feb 09, 2024 | 154.27 | 154.72 | 153.48 | 153.93 | 168,519 | -0.07(-0.05%) |
Feb 08, 2024 | 150.56 | 154.24 | 150.56 | 154.00 | 325,415 | +3.50(+2.33%) |
Feb 07, 2024 | 150.32 | 152.00 | 149.88 | 150.50 | 209,594 | +0.16(+0.11%) |
Feb 06, 2024 | 151.52 | 152.24 | 148.95 | 150.34 | 272,588 | -1.01(-0.67%) |
Feb 05, 2024 | 155.51 | 156.25 | 150.45 | 151.35 | 315,290 | -4.67(-2.99%) |
Feb 02, 2024 | 154.65 | 156.16 | 153.12 | 156.02 | 273,207 | +1.86(+1.21%) |
Feb 01, 2024 | 150.57 | 154.73 | 150.57 | 154.16 | 516,435 | +3.60(+2.39%) |
Jan 31, 2024 | 148.50 | 154.59 | 147.00 | 150.56 | 700,379 | +1.38(+0.93%) |
Jan 30, 2024 | 148.50 | 149.34 | 148.40 | 149.18 | 142,648 | +0.95(+0.64%) |
Jan 29, 2024 | 146.31 | 148.38 | 146.31 | 148.23 | 254,380 | +1.41(+0.96%) |
Jan 26, 2024 | 147.25 | 147.88 | 146.77 | 146.82 | 142,554 | -0.31(-0.21%) |
Jan 25, 2024 | 146.20 | 147.94 | 146.20 | 147.13 | 208,797 | +0.88(+0.60%) |
Jan 24, 2024 | 146.95 | 147.91 | 146.11 | 146.25 | 175,052 | -0.19(-0.13%) |
Jan 23, 2024 | 146.36 | 147.41 | 145.72 | 146.44 | 176,268 | +0.34(+0.23%) |
Jan 22, 2024 | 146.08 | 146.76 | 145.67 | 146.10 | 203,282 | +0.26(+0.18%) |
Jan 19, 2024 | 144.50 | 145.98 | 144.06 | 145.84 | 244,896 | +1.29(+0.89%) |
Jan 18, 2024 | 143.00 | 144.75 | 142.86 | 144.55 | 231,362 | +1.90(+1.33%) |
Jan 17, 2024 | 142.01 | 142.65 | 141.24 | 142.65 | 266,496 | -0.44(-0.31%) |
Jan 16, 2024 | 141.00 | 143.15 | 140.68 | 143.09 | 287,772 | +0.93(+0.65%) |
Jan 15, 2024 | 143.27 | 143.50 | 142.10 | 142.16 | 77,230 | -1.11(-0.77%) |
Jan 12, 2024 | 143.02 | 144.12 | 142.72 | 143.27 | 311,705 | +0.29(+0.20%) |
Jan 11, 2024 | 141.84 | 143.44 | 141.62 | 142.98 | 424,125 | +1.19(+0.84%) |
Jan 10, 2024 | 139.93 | 142.02 | 139.93 | 141.79 | 226,694 | +1.72(+1.23%) |
Jan 09, 2024 | 138.73 | 140.31 | 138.73 | 140.07 | 225,092 | +0.58(+0.42%) |
Jan 08, 2024 | 136.15 | 139.54 | 136.00 | 139.49 | 266,179 | +3.36(+2.47%) |
Jan 05, 2024 | 136.65 | 137.49 | 135.70 | 136.13 | 202,018 | -0.80(-0.58%) |
Jan 04, 2024 | 136.32 | 137.62 | 136.20 | 136.93 | 202,492 | -0.19(-0.14%) |
Jan 03, 2024 | 137.20 | 137.93 | 136.53 | 137.12 | 205,455 | -1.43(-1.03%) |
Jan 02, 2024 | 140.00 | 140.41 | 137.25 | 138.55 | 316,823 | -3.40(-2.40%) |
Dec 29, 2023 | 141.95 | 0 | +0.45(+0.32%) | |||
Dec 28, 2023 | 141.92 | 142.25 | 141.33 | 141.50 | 465,759 | -0.37(-0.26%) |
Dec 27, 2023 | 141.39 | 142.36 | 141.39 | 141.87 | 137,052 | +0.02(+0.01%) |
Dec 22, 2023 | 141.85 | 0 | +0.05(+0.04%) | |||
Dec 21, 2023 | 142.79 | 143.10 | 141.22 | 141.80 | 177,702 | -0.35(-0.25%) |
Dec 20, 2023 | 144.43 | 144.79 | 142.08 | 142.15 | 258,251 | -2.40(-1.66%) |
Dec 19, 2023 | 144.79 | 145.73 | 144.00 | 144.55 | 222,029 | -0.44(-0.30%) |
Dec 18, 2023 | 142.64 | 145.93 | 142.56 | 144.99 | 416,152 | +2.05(+1.43%) |
Dec 15, 2023 | 142.75 | 143.43 | 141.59 | 142.94 | 1,691,120 | +0.54(+0.38%) |
Dec 14, 2023 | 143.09 | 143.50 | 140.29 | 142.40 | 401,234 | -0.92(-0.64%) |
Dec 13, 2023 | 143.01 | 143.60 | 142.15 | 143.32 | 327,515 | -0.16(-0.11%) |
Dec 12, 2023 | 141.57 | 143.59 | 141.57 | 143.48 | 409,171 | +1.91(+1.35%) |
Dec 11, 2023 | 140.71 | 142.12 | 140.71 | 141.57 | 263,794 | +0.02(+0.01%) |
Dec 08, 2023 | 141.00 | 141.91 | 140.68 | 141.55 | 213,799 | +0.06(+0.04%) |
Dec 07, 2023 | 141.00 | 141.71 | 140.33 | 141.49 | 285,753 | +0.57(+0.40%) |
Dec 06, 2023 | 140.32 | 141.74 | 139.66 | 140.92 | 270,131 | +0.65(+0.46%) |
Dec 05, 2023 | 140.00 | 141.43 | 139.98 | 140.27 | 337,317 | +0.27(+0.19%) |
Dec 04, 2023 | 138.50 | 140.25 | 138.13 | 140.00 | 257,564 | +1.04(+0.75%) |