Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 149.64 | 151.75 | 149.31 | 151.28 | 752,076 | +2.54(+1.71%) |
Feb 28, 2024 | 148.01 | 149.97 | 146.86 | 148.74 | 660,858 | -0.17(-0.11%) |
Feb 27, 2024 | 150.30 | 150.43 | 148.40 | 148.91 | 707,524 | -0.54(-0.36%) |
Feb 26, 2024 | 150.73 | 150.73 | 147.40 | 149.45 | 1,361,454 | +0.75(+0.50%) |
Feb 23, 2024 | 149.64 | 150.76 | 147.98 | 148.70 | 953,990 | -0.16(-0.11%) |
Feb 22, 2024 | 149.29 | 150.40 | 147.15 | 148.86 | 1,232,054 | -0.84(-0.56%) |
Feb 21, 2024 | 146.44 | 151.90 | 137.01 | 149.70 | 1,943,793 | +1.00(+0.68%) |
Feb 20, 2024 | 148.65 | 150.43 | 146.97 | 148.69 | 1,208,724 | -1.68(-1.12%) |
Feb 16, 2024 | 150.28 | 152.45 | 149.98 | 150.37 | 499,210 | -0.34(-0.22%) |
Feb 15, 2024 | 147.84 | 151.17 | 147.72 | 150.71 | 610,651 | +3.91(+2.67%) |
Feb 14, 2024 | 146.03 | 147.76 | 144.90 | 146.80 | 476,412 | +2.62(+1.81%) |
Feb 13, 2024 | 146.93 | 146.93 | 142.49 | 144.18 | 987,585 | -6.09(-4.06%) |
Feb 12, 2024 | 148.20 | 151.82 | 148.15 | 150.28 | 575,311 | +2.72(+1.84%) |
Feb 09, 2024 | 147.09 | 147.70 | 145.93 | 147.56 | 439,737 | +0.02(+0.01%) |
Feb 08, 2024 | 147.42 | 148.35 | 145.58 | 147.54 | 464,621 | -0.11(-0.07%) |
Feb 07, 2024 | 146.90 | 147.92 | 145.69 | 147.65 | 372,668 | +1.13(+0.77%) |
Feb 06, 2024 | 144.38 | 148.36 | 144.17 | 146.52 | 800,918 | +3.34(+2.33%) |
Feb 05, 2024 | 144.91 | 144.97 | 142.71 | 143.18 | 866,304 | -2.45(-1.68%) |
Feb 02, 2024 | 144.16 | 146.08 | 141.54 | 145.63 | 764,902 | -0.92(-0.63%) |
Feb 01, 2024 | 145.97 | 146.57 | 142.62 | 146.55 | 621,822 | +1.60(+1.10%) |
Jan 31, 2024 | 149.07 | 149.99 | 144.91 | 144.95 | 762,123 | -4.06(-2.73%) |
Jan 30, 2024 | 145.76 | 149.60 | 145.76 | 149.02 | 688,373 | +2.83(+1.94%) |
Jan 29, 2024 | 144.46 | 146.33 | 142.84 | 146.18 | 514,690 | +1.38(+0.95%) |
Jan 26, 2024 | 144.66 | 145.25 | 143.79 | 144.81 | 587,916 | +0.76(+0.53%) |
Jan 25, 2024 | 143.86 | 144.18 | 141.46 | 144.04 | 645,477 | +2.05(+1.44%) |
Jan 24, 2024 | 144.84 | 146.00 | 141.65 | 141.99 | 684,026 | -2.98(-2.06%) |
Jan 23, 2024 | 145.44 | 146.53 | 144.11 | 144.97 | 624,939 | +1.02(+0.71%) |
Jan 22, 2024 | 143.30 | 145.26 | 142.95 | 143.95 | 667,490 | +0.15(+0.10%) |
Jan 19, 2024 | 144.52 | 145.21 | 142.16 | 143.81 | 586,504 | -0.45(-0.31%) |
Jan 18, 2024 | 142.44 | 144.45 | 141.43 | 144.25 | 645,055 | +2.75(+1.94%) |
Jan 17, 2024 | 140.95 | 142.05 | 140.27 | 141.51 | 601,308 | -1.73(-1.21%) |
Jan 16, 2024 | 143.06 | 144.28 | 141.49 | 143.24 | 708,378 | -2.78(-1.91%) |
Jan 12, 2024 | 147.86 | 147.86 | 144.32 | 146.03 | 483,253 | -0.01(-0.01%) |
Jan 11, 2024 | 147.32 | 148.24 | 145.13 | 146.03 | 680,261 | -1.60(-1.08%) |
Jan 10, 2024 | 145.16 | 148.35 | 145.15 | 147.63 | 682,425 | +1.38(+0.94%) |
Jan 09, 2024 | 146.55 | 147.18 | 144.66 | 146.25 | 742,304 | -1.55(-1.05%) |
Jan 08, 2024 | 148.40 | 148.61 | 146.96 | 147.80 | 969,270 | -0.96(-0.65%) |
Jan 05, 2024 | 147.86 | 151.09 | 146.77 | 148.76 | 747,660 | +0.38(+0.25%) |
Jan 04, 2024 | 149.70 | 150.80 | 148.34 | 148.38 | 688,794 | -0.48(-0.33%) |
Jan 03, 2024 | 150.73 | 151.76 | 146.79 | 148.87 | 807,559 | -4.44(-2.90%) |
Jan 02, 2024 | 152.18 | 154.58 | 151.86 | 153.31 | 707,807 | -0.64(-0.42%) |
Dec 29, 2023 | 155.58 | 156.20 | 153.90 | 153.95 | 451,285 | -1.94(-1.25%) |
Dec 28, 2023 | 156.56 | 157.47 | 155.69 | 155.89 | 467,016 | -1.16(-0.74%) |
Dec 27, 2023 | 156.13 | 157.61 | 155.53 | 157.05 | 577,145 | +0.89(+0.57%) |
Dec 26, 2023 | 154.71 | 157.06 | 153.65 | 156.16 | 599,918 | +2.14(+1.39%) |
Dec 22, 2023 | 153.59 | 155.55 | 153.15 | 154.02 | 427,487 | +1.10(+0.72%) |
Dec 21, 2023 | 151.52 | 152.97 | 150.28 | 152.92 | 500,506 | +3.12(+2.08%) |
Dec 20, 2023 | 149.34 | 151.82 | 149.04 | 149.80 | 612,487 | -0.79(-0.53%) |
Dec 19, 2023 | 150.47 | 151.07 | 149.42 | 150.59 | 660,518 | +1.53(+1.02%) |
Dec 18, 2023 | 151.68 | 151.68 | 149.00 | 149.07 | 676,187 | -1.55(-1.03%) |
Dec 15, 2023 | 149.89 | 151.54 | 148.96 | 150.61 | 2,206,027 | +0.13(+0.09%) |
Dec 14, 2023 | 145.39 | 151.01 | 145.39 | 150.48 | 1,250,092 | +6.76(+4.70%) |
Dec 13, 2023 | 139.88 | 144.12 | 138.10 | 143.73 | 734,905 | +3.67(+2.62%) |
Dec 12, 2023 | 141.06 | 141.06 | 139.02 | 140.06 | 553,494 | -1.02(-0.72%) |
Dec 11, 2023 | 139.96 | 141.45 | 139.54 | 141.08 | 963,969 | +1.02(+0.73%) |
Dec 08, 2023 | 140.66 | 142.16 | 139.62 | 140.06 | 613,053 | -0.36(-0.25%) |
Dec 07, 2023 | 140.42 | 142.05 | 139.22 | 140.42 | 521,005 | +0.77(+0.55%) |
Dec 06, 2023 | 138.87 | 141.30 | 138.72 | 139.64 | 1,202,751 | +0.92(+0.66%) |
Dec 05, 2023 | 138.89 | 139.03 | 136.67 | 138.72 | 1,407,948 | -1.39(-0.99%) |
Dec 04, 2023 | 138.65 | 141.54 | 137.95 | 140.11 | 1,028,104 | +0.36(+0.26%) |