Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 157.07 | 157.26 | 155.46 | 156.30 | 361,625 | -0.12(-0.08%) |
Feb 28, 2024 | 156.52 | 158.31 | 156.28 | 156.42 | 132,770 | -0.46(-0.29%) |
Feb 27, 2024 | 157.14 | 157.47 | 156.16 | 156.88 | 152,581 | +0.21(+0.13%) |
Feb 26, 2024 | 157.16 | 158.69 | 156.59 | 156.67 | 106,510 | -0.98(-0.62%) |
Feb 23, 2024 | 158.33 | 159.64 | 157.64 | 157.65 | 183,320 | -0.07(-0.04%) |
Feb 22, 2024 | 157.51 | 158.02 | 157.10 | 157.72 | 104,149 | +1.51(+0.97%) |
Feb 21, 2024 | 156.56 | 156.56 | 155.27 | 156.21 | 142,922 | +0.08(+0.05%) |
Feb 20, 2024 | 155.14 | 157.38 | 155.14 | 156.13 | 308,219 | -0.58(-0.37%) |
Feb 16, 2024 | 156.29 | 157.91 | 155.70 | 156.71 | 158,675 | -0.09(-0.06%) |
Feb 15, 2024 | 156.23 | 157.78 | 156.23 | 156.80 | 166,705 | +1.83(+1.18%) |
Feb 14, 2024 | 155.19 | 155.42 | 153.25 | 154.97 | 231,692 | +1.00(+0.65%) |
Feb 13, 2024 | 153.89 | 155.24 | 152.60 | 153.97 | 260,161 | -3.14(-2.00%) |
Feb 12, 2024 | 156.02 | 159.13 | 155.46 | 157.11 | 193,698 | +1.24(+0.80%) |
Feb 09, 2024 | 154.56 | 156.28 | 153.55 | 155.87 | 186,241 | +1.59(+1.03%) |
Feb 08, 2024 | 153.84 | 155.37 | 152.12 | 154.28 | 421,366 | -0.01(-0.01%) |
Feb 07, 2024 | 154.66 | 155.96 | 152.57 | 154.29 | 247,614 | +0.20(+0.13%) |
Feb 06, 2024 | 156.47 | 157.11 | 152.94 | 154.09 | 315,537 | -2.80(-1.78%) |
Feb 05, 2024 | 154.37 | 159.47 | 153.31 | 156.89 | 530,524 | +7.25(+4.84%) |
Feb 02, 2024 | 150.61 | 151.05 | 149.16 | 149.64 | 404,004 | -1.61(-1.06%) |
Feb 01, 2024 | 149.35 | 151.27 | 147.68 | 151.25 | 321,982 | +2.43(+1.63%) |
Jan 31, 2024 | 150.42 | 151.65 | 148.64 | 148.82 | 320,288 | -2.40(-1.59%) |
Jan 30, 2024 | 151.13 | 152.33 | 151.01 | 151.22 | 130,787 | -0.55(-0.36%) |
Jan 29, 2024 | 151.74 | 152.32 | 150.43 | 151.77 | 137,181 | +0.07(+0.05%) |
Jan 26, 2024 | 151.41 | 152.43 | 151.14 | 151.70 | 126,194 | +0.63(+0.42%) |
Jan 25, 2024 | 150.55 | 151.25 | 149.53 | 151.07 | 141,878 | +1.19(+0.79%) |
Jan 24, 2024 | 152.12 | 152.72 | 149.69 | 149.88 | 224,638 | -0.51(-0.34%) |
Jan 23, 2024 | 153.39 | 153.39 | 150.06 | 150.39 | 242,165 | -2.84(-1.85%) |
Jan 22, 2024 | 153.67 | 155.49 | 152.58 | 153.23 | 261,465 | +0.11(+0.07%) |
Jan 19, 2024 | 151.44 | 153.32 | 149.96 | 153.12 | 164,380 | +3.16(+2.11%) |
Jan 18, 2024 | 150.15 | 150.57 | 148.22 | 149.96 | 205,159 | +1.09(+0.73%) |
Jan 17, 2024 | 146.14 | 149.19 | 146.14 | 148.87 | 281,123 | +0.95(+0.64%) |
Jan 16, 2024 | 146.80 | 147.96 | 145.34 | 147.92 | 245,338 | +0.11(+0.07%) |
Jan 12, 2024 | 149.31 | 150.06 | 147.26 | 147.81 | 196,613 | +0.07(+0.05%) |
Jan 11, 2024 | 148.69 | 149.46 | 147.43 | 147.74 | 171,138 | -0.57(-0.38%) |
Jan 10, 2024 | 148.56 | 148.96 | 147.75 | 148.31 | 151,588 | -0.37(-0.25%) |
Jan 09, 2024 | 150.25 | 151.10 | 147.82 | 148.68 | 175,148 | -2.86(-1.89%) |
Jan 08, 2024 | 149.23 | 152.52 | 149.23 | 151.54 | 149,781 | +2.15(+1.44%) |
Jan 05, 2024 | 147.25 | 150.32 | 147.25 | 149.39 | 372,197 | +1.29(+0.87%) |
Jan 04, 2024 | 147.71 | 149.74 | 146.84 | 148.10 | 284,017 | +1.70(+1.16%) |
Jan 03, 2024 | 148.78 | 148.98 | 146.05 | 146.40 | 203,434 | -3.42(-2.28%) |
Jan 02, 2024 | 149.90 | 150.94 | 148.61 | 149.82 | 181,572 | -1.58(-1.04%) |
Dec 29, 2023 | 152.07 | 153.71 | 150.99 | 151.40 | 177,212 | -1.23(-0.81%) |
Dec 28, 2023 | 152.43 | 153.18 | 151.96 | 152.63 | 143,296 | +0.28(+0.18%) |
Dec 27, 2023 | 152.62 | 152.88 | 151.69 | 152.35 | 134,059 | +0.60(+0.40%) |
Dec 26, 2023 | 151.40 | 152.30 | 151.24 | 151.75 | 119,207 | +0.35(+0.23%) |
Dec 22, 2023 | 151.83 | 152.43 | 150.81 | 151.40 | 127,580 | -0.07(-0.05%) |
Dec 21, 2023 | 150.11 | 151.76 | 149.41 | 151.47 | 157,420 | +2.40(+1.61%) |
Dec 20, 2023 | 152.98 | 154.11 | 149.05 | 149.07 | 176,399 | -3.81(-2.49%) |
Dec 19, 2023 | 150.58 | 152.98 | 149.50 | 152.88 | 260,930 | +2.35(+1.56%) |
Dec 18, 2023 | 151.22 | 153.43 | 149.52 | 150.53 | 198,015 | +0.19(+0.13%) |
Dec 15, 2023 | 153.08 | 153.60 | 149.06 | 150.34 | 853,510 | -3.08(-2.01%) |
Dec 14, 2023 | 146.22 | 156.36 | 146.14 | 153.42 | 571,184 | +9.46(+6.57%) |
Dec 13, 2023 | 141.39 | 144.38 | 140.58 | 143.96 | 245,273 | +2.45(+1.73%) |
Dec 12, 2023 | 139.39 | 141.77 | 139.21 | 141.51 | 211,109 | +2.25(+1.62%) |
Dec 11, 2023 | 138.83 | 140.20 | 138.83 | 139.26 | 128,154 | +0.38(+0.27%) |
Dec 08, 2023 | 136.62 | 139.14 | 136.62 | 138.88 | 232,472 | +2.53(+1.85%) |
Dec 07, 2023 | 137.20 | 138.02 | 135.20 | 136.35 | 190,009 | -0.21(-0.15%) |
Dec 06, 2023 | 136.30 | 138.24 | 136.25 | 136.56 | 167,388 | +0.76(+0.56%) |
Dec 05, 2023 | 137.14 | 137.14 | 135.72 | 135.80 | 181,220 | -1.98(-1.44%) |
Dec 04, 2023 | 136.73 | 138.15 | 136.54 | 137.78 | 159,503 | +0.99(+0.72%) |