Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 152.78 | 153.67 | 151.28 | 152.16 | 373,026 | +0.73(+0.48%) |
Feb 28, 2024 | 152.54 | 153.49 | 150.83 | 151.43 | 459,604 | -2.05(-1.34%) |
Feb 27, 2024 | 154.92 | 155.38 | 152.08 | 153.48 | 580,677 | -1.39(-0.90%) |
Feb 26, 2024 | 152.78 | 155.08 | 151.83 | 154.87 | 523,111 | +1.53(+1.00%) |
Feb 23, 2024 | 151.62 | 153.46 | 150.24 | 153.34 | 503,320 | +2.51(+1.66%) |
Feb 22, 2024 | 151.86 | 151.95 | 149.41 | 150.83 | 399,698 | +0.19(+0.13%) |
Feb 21, 2024 | 149.38 | 151.10 | 148.90 | 150.64 | 936,406 | +2.33(+1.57%) |
Feb 20, 2024 | 144.75 | 148.44 | 139.99 | 148.31 | 689,813 | +3.77(+2.61%) |
Feb 16, 2024 | 143.91 | 146.34 | 142.89 | 144.54 | 433,091 | -0.13(-0.09%) |
Feb 15, 2024 | 144.79 | 146.38 | 144.06 | 144.67 | 324,012 | +0.54(+0.37%) |
Feb 14, 2024 | 144.55 | 145.06 | 142.84 | 144.13 | 366,991 | +1.67(+1.17%) |
Feb 13, 2024 | 143.79 | 144.55 | 141.35 | 142.46 | 330,028 | -5.98(-4.03%) |
Feb 12, 2024 | 146.47 | 148.95 | 145.50 | 148.44 | 481,101 | +2.71(+1.86%) |
Feb 09, 2024 | 146.20 | 146.32 | 144.55 | 145.73 | 298,469 | +0.38(+0.26%) |
Feb 08, 2024 | 143.26 | 145.42 | 142.51 | 145.35 | 220,603 | +2.41(+1.69%) |
Feb 07, 2024 | 143.15 | 143.72 | 140.47 | 142.94 | 358,974 | +1.64(+1.16%) |
Feb 06, 2024 | 139.44 | 141.79 | 139.44 | 141.30 | 183,923 | +1.47(+1.05%) |
Feb 05, 2024 | 141.25 | 141.32 | 138.66 | 139.83 | 233,562 | -3.29(-2.30%) |
Feb 02, 2024 | 143.78 | 143.97 | 140.78 | 143.12 | 492,106 | -2.40(-1.65%) |
Feb 01, 2024 | 142.06 | 146.15 | 140.90 | 145.52 | 662,555 | +4.45(+3.15%) |
Jan 31, 2024 | 145.22 | 145.67 | 141.07 | 141.07 | 295,177 | -4.01(-2.76%) |
Jan 30, 2024 | 143.60 | 145.32 | 143.35 | 145.08 | 216,557 | +0.25(+0.17%) |
Jan 29, 2024 | 141.20 | 144.88 | 140.64 | 144.83 | 274,580 | +3.50(+2.48%) |
Jan 26, 2024 | 142.10 | 142.98 | 140.43 | 141.33 | 172,544 | +0.23(+0.16%) |
Jan 25, 2024 | 141.46 | 142.21 | 139.46 | 141.10 | 254,617 | +1.62(+1.16%) |
Jan 24, 2024 | 143.41 | 144.43 | 139.43 | 139.48 | 164,668 | -2.69(-1.89%) |
Jan 23, 2024 | 145.44 | 145.85 | 142.03 | 142.17 | 224,796 | -1.54(-1.07%) |
Jan 22, 2024 | 142.20 | 144.07 | 141.64 | 143.71 | 258,224 | +2.07(+1.46%) |
Jan 19, 2024 | 138.35 | 141.75 | 136.99 | 141.64 | 372,521 | +3.61(+2.62%) |
Jan 18, 2024 | 136.12 | 138.42 | 135.75 | 138.03 | 190,561 | +2.64(+1.95%) |
Jan 17, 2024 | 136.73 | 138.00 | 134.87 | 135.39 | 327,468 | -3.51(-2.53%) |
Jan 16, 2024 | 138.36 | 139.78 | 137.75 | 138.90 | 318,458 | -0.83(-0.59%) |
Jan 12, 2024 | 142.57 | 143.30 | 139.55 | 139.73 | 185,668 | -1.66(-1.17%) |
Jan 11, 2024 | 139.21 | 141.57 | 137.89 | 141.39 | 349,366 | +2.10(+1.51%) |
Jan 10, 2024 | 137.94 | 139.44 | 136.76 | 139.29 | 249,451 | +1.35(+0.98%) |
Jan 09, 2024 | 137.73 | 138.84 | 137.06 | 137.94 | 225,127 | -1.50(-1.08%) |
Jan 08, 2024 | 137.49 | 139.61 | 137.05 | 139.44 | 288,097 | +1.47(+1.07%) |
Jan 05, 2024 | 137.44 | 140.30 | 137.44 | 137.97 | 408,200 | -0.77(-0.55%) |
Jan 04, 2024 | 139.82 | 140.08 | 137.79 | 138.74 | 413,093 | -1.24(-0.89%) |
Jan 03, 2024 | 143.98 | 144.32 | 139.66 | 139.98 | 369,831 | -5.37(-3.69%) |
Jan 02, 2024 | 146.29 | 147.16 | 144.12 | 145.35 | 307,587 | -1.82(-1.24%) |
Dec 29, 2023 | 148.71 | 149.39 | 146.95 | 147.17 | 162,173 | -1.67(-1.12%) |
Dec 28, 2023 | 148.48 | 149.76 | 146.34 | 148.84 | 215,756 | +0.09(+0.06%) |
Dec 27, 2023 | 148.78 | 149.68 | 148.50 | 148.75 | 218,329 | +0.12(+0.08%) |
Dec 26, 2023 | 147.11 | 148.93 | 146.62 | 148.63 | 141,007 | +1.94(+1.32%) |
Dec 22, 2023 | 146.93 | 148.37 | 146.33 | 146.69 | 180,657 | -0.02(-0.01%) |
Dec 21, 2023 | 144.95 | 147.05 | 144.50 | 146.71 | 402,611 | +3.02(+2.10%) |
Dec 20, 2023 | 144.15 | 147.47 | 143.63 | 143.69 | 317,838 | -1.27(-0.88%) |
Dec 19, 2023 | 144.34 | 146.05 | 143.91 | 144.96 | 277,317 | +1.29(+0.90%) |
Dec 18, 2023 | 144.39 | 144.72 | 142.92 | 143.67 | 337,283 | +0.05(+0.03%) |
Dec 15, 2023 | 146.36 | 146.68 | 143.39 | 143.62 | 850,683 | -2.39(-1.64%) |
Dec 14, 2023 | 142.47 | 146.94 | 142.47 | 146.01 | 818,417 | +6.18(+4.42%) |
Dec 13, 2023 | 136.68 | 140.55 | 135.25 | 139.83 | 383,937 | +3.15(+2.30%) |
Dec 12, 2023 | 137.32 | 138.39 | 135.49 | 136.68 | 261,676 | -0.62(-0.45%) |
Dec 11, 2023 | 135.10 | 137.42 | 135.10 | 137.30 | 384,357 | +2.09(+1.55%) |
Dec 08, 2023 | 134.26 | 137.75 | 133.75 | 135.21 | 533,125 | +0.77(+0.57%) |
Dec 07, 2023 | 132.73 | 135.37 | 132.33 | 134.44 | 613,367 | +2.23(+1.69%) |
Dec 06, 2023 | 131.10 | 133.59 | 131.10 | 132.21 | 363,061 | +2.23(+1.72%) |
Dec 05, 2023 | 132.59 | 132.59 | 129.61 | 129.98 | 327,389 | -3.43(-2.57%) |
Dec 04, 2023 | 129.91 | 134.76 | 128.40 | 133.41 | 656,788 | +2.99(+2.29%) |