Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 162.26 | 162.41 | 159.46 | 160.42 | 891,560 | -1.68(-1.04%) |
Feb 28, 2024 | 161.61 | 163.40 | 161.61 | 162.10 | 650,557 | +0.56(+0.35%) |
Feb 27, 2024 | 159.49 | 161.60 | 158.37 | 161.54 | 732,963 | +2.11(+1.32%) |
Feb 26, 2024 | 160.00 | 162.17 | 159.33 | 159.43 | 918,570 | -0.85(-0.53%) |
Feb 23, 2024 | 157.72 | 160.70 | 157.35 | 160.28 | 782,120 | +3.89(+2.49%) |
Feb 22, 2024 | 157.73 | 158.01 | 155.93 | 156.39 | 1,355,987 | +1.52(+0.98%) |
Feb 21, 2024 | 152.06 | 154.97 | 147.04 | 154.87 | 2,239,214 | -5.23(-3.27%) |
Feb 20, 2024 | 162.32 | 162.68 | 159.89 | 160.10 | 732,018 | -2.67(-1.64%) |
Feb 16, 2024 | 164.94 | 165.00 | 162.15 | 162.77 | 462,064 | -1.47(-0.90%) |
Feb 15, 2024 | 164.58 | 164.79 | 162.91 | 164.24 | 478,743 | -1.05(-0.64%) |
Feb 14, 2024 | 163.69 | 165.35 | 162.49 | 165.29 | 602,796 | +1.16(+0.71%) |
Feb 13, 2024 | 161.13 | 164.16 | 161.05 | 164.13 | 705,123 | +1.30(+0.80%) |
Feb 12, 2024 | 163.66 | 163.93 | 162.36 | 162.83 | 408,585 | -1.48(-0.90%) |
Feb 09, 2024 | 163.66 | 165.96 | 163.30 | 164.31 | 477,445 | +1.13(+0.69%) |
Feb 08, 2024 | 163.96 | 164.25 | 162.05 | 163.18 | 751,467 | -1.15(-0.70%) |
Feb 07, 2024 | 163.73 | 166.50 | 162.50 | 164.33 | 693,397 | +1.88(+1.16%) |
Feb 06, 2024 | 162.00 | 166.71 | 161.51 | 162.45 | 1,934,758 | +1.65(+1.03%) |
Feb 05, 2024 | 162.00 | 162.58 | 159.90 | 160.80 | 1,434,596 | -1.20(-0.74%) |
Feb 02, 2024 | 161.37 | 162.81 | 160.72 | 162.00 | 769,709 | +0.01(+0.01%) |
Feb 01, 2024 | 159.67 | 162.96 | 159.38 | 161.99 | 856,778 | +3.06(+1.93%) |
Jan 31, 2024 | 161.22 | 163.02 | 158.90 | 158.93 | 1,101,478 | -1.38(-0.86%) |
Jan 30, 2024 | 160.25 | 161.01 | 159.42 | 160.31 | 764,514 | +0.28(+0.17%) |
Jan 29, 2024 | 159.60 | 160.17 | 158.85 | 160.03 | 692,453 | +0.47(+0.29%) |
Jan 26, 2024 | 157.97 | 159.58 | 157.93 | 159.56 | 542,046 | +0.67(+0.42%) |
Jan 25, 2024 | 157.45 | 159.16 | 157.11 | 158.89 | 653,715 | +1.55(+0.99%) |
Jan 24, 2024 | 157.37 | 158.33 | 157.22 | 157.34 | 490,952 | +0.29(+0.18%) |
Jan 23, 2024 | 158.43 | 159.08 | 156.77 | 157.05 | 746,110 | -2.01(-1.26%) |
Jan 22, 2024 | 158.03 | 159.89 | 158.03 | 159.06 | 566,107 | +1.33(+0.84%) |
Jan 19, 2024 | 159.83 | 159.90 | 157.41 | 157.73 | 711,203 | -1.33(-0.83%) |
Jan 18, 2024 | 158.32 | 159.76 | 157.88 | 159.06 | 767,792 | +1.19(+0.76%) |
Jan 17, 2024 | 155.57 | 158.14 | 155.57 | 157.86 | 776,617 | +1.76(+1.13%) |
Jan 16, 2024 | 158.75 | 159.94 | 155.81 | 156.10 | 1,307,627 | -2.63(-1.66%) |
Jan 12, 2024 | 158.07 | 160.21 | 157.51 | 158.73 | 972,229 | +2.42(+1.55%) |
Jan 11, 2024 | 155.54 | 157.15 | 155.21 | 156.31 | 479,688 | +1.09(+0.70%) |
Jan 10, 2024 | 153.66 | 155.51 | 153.66 | 155.22 | 476,212 | +1.76(+1.15%) |
Jan 09, 2024 | 151.81 | 153.82 | 151.81 | 153.46 | 484,715 | +1.18(+0.77%) |
Jan 08, 2024 | 151.08 | 152.88 | 150.85 | 152.28 | 553,791 | +1.23(+0.81%) |
Jan 05, 2024 | 152.52 | 152.78 | 151.01 | 151.05 | 532,809 | -1.09(-0.72%) |
Jan 04, 2024 | 152.68 | 153.78 | 152.01 | 152.14 | 537,224 | -0.68(-0.44%) |
Jan 03, 2024 | 151.84 | 154.17 | 151.65 | 152.82 | 955,702 | +0.55(+0.36%) |
Jan 02, 2024 | 152.12 | 152.53 | 150.56 | 152.27 | 669,975 | -0.52(-0.34%) |
Dec 29, 2023 | 152.70 | 152.84 | 151.35 | 152.79 | 356,421 | +0.23(+0.15%) |
Dec 28, 2023 | 153.15 | 153.78 | 151.90 | 152.56 | 332,205 | -0.54(-0.35%) |
Dec 27, 2023 | 153.10 | 154.12 | 152.77 | 153.10 | 420,663 | -0.54(-0.35%) |
Dec 26, 2023 | 152.15 | 153.75 | 152.02 | 153.64 | 379,625 | +1.39(+0.91%) |
Dec 22, 2023 | 151.20 | 152.85 | 150.73 | 152.25 | 411,616 | +1.40(+0.93%) |
Dec 21, 2023 | 149.89 | 151.09 | 149.58 | 150.85 | 780,772 | +1.24(+0.83%) |
Dec 20, 2023 | 150.75 | 151.94 | 149.61 | 149.61 | 638,197 | -0.99(-0.66%) |
Dec 19, 2023 | 149.70 | 150.89 | 149.01 | 150.60 | 586,126 | +1.58(+1.06%) |
Dec 18, 2023 | 148.71 | 150.00 | 147.60 | 149.02 | 818,394 | +3.00(+2.05%) |
Dec 15, 2023 | 145.00 | 146.53 | 145.00 | 146.02 | 1,630,323 | +1.22(+0.84%) |
Dec 14, 2023 | 148.92 | 149.08 | 144.66 | 144.80 | 1,014,824 | -3.97(-2.67%) |
Dec 13, 2023 | 149.34 | 150.15 | 148.66 | 148.77 | 769,769 | -0.16(-0.11%) |
Dec 12, 2023 | 147.32 | 149.74 | 147.32 | 148.93 | 735,297 | +1.90(+1.29%) |
Dec 11, 2023 | 144.95 | 147.72 | 144.95 | 147.03 | 659,185 | +1.31(+0.90%) |
Dec 08, 2023 | 143.82 | 145.90 | 143.82 | 145.72 | 865,448 | +1.17(+0.81%) |
Dec 07, 2023 | 144.50 | 144.89 | 143.28 | 144.55 | 550,407 | +0.01(+0.01%) |
Dec 06, 2023 | 145.71 | 146.28 | 144.50 | 144.54 | 609,129 | -1.20(-0.82%) |
Dec 05, 2023 | 145.24 | 146.98 | 145.16 | 145.74 | 469,283 | +0.28(+0.19%) |
Dec 04, 2023 | 146.00 | 147.23 | 144.91 | 145.46 | 546,072 | -0.37(-0.25%) |