Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 151.86 | 151.86 | 149.66 | 149.95 | 158,338 | +0.24(+0.16%) |
Feb 28, 2024 | 149.87 | 151.10 | 149.63 | 149.71 | 97,413 | +0.61(+0.41%) |
Feb 27, 2024 | 150.50 | 150.59 | 147.74 | 149.10 | 63,728 | -0.78(-0.52%) |
Feb 26, 2024 | 151.78 | 153.00 | 149.73 | 149.88 | 103,295 | -1.52(-1.00%) |
Feb 23, 2024 | 149.52 | 152.18 | 149.52 | 151.40 | 59,909 | +1.28(+0.85%) |
Feb 22, 2024 | 151.70 | 153.26 | 149.00 | 150.12 | 106,214 | -1.41(-0.93%) |
Feb 21, 2024 | 148.39 | 151.66 | 148.39 | 151.53 | 125,469 | +3.70(+2.50%) |
Feb 20, 2024 | 148.25 | 150.53 | 147.46 | 147.83 | 101,715 | -2.07(-1.38%) |
Feb 16, 2024 | 150.95 | 152.16 | 149.09 | 149.90 | 148,853 | -1.05(-0.70%) |
Feb 15, 2024 | 147.82 | 151.80 | 147.60 | 150.95 | 136,330 | +4.20(+2.86%) |
Feb 14, 2024 | 143.55 | 146.87 | 143.55 | 146.75 | 105,385 | +4.85(+3.42%) |
Feb 13, 2024 | 142.28 | 145.65 | 140.33 | 141.90 | 126,750 | -3.92(-2.69%) |
Feb 12, 2024 | 147.00 | 147.25 | 145.38 | 145.82 | 224,622 | -0.50(-0.34%) |
Feb 09, 2024 | 144.25 | 146.58 | 143.21 | 146.32 | 125,531 | +3.06(+2.14%) |
Feb 08, 2024 | 141.74 | 143.45 | 140.53 | 143.26 | 140,524 | +0.87(+0.61%) |
Feb 07, 2024 | 140.39 | 142.62 | 140.39 | 142.39 | 127,590 | +1.74(+1.24%) |
Feb 06, 2024 | 140.27 | 141.25 | 139.12 | 140.65 | 59,724 | +0.81(+0.58%) |
Feb 05, 2024 | 139.28 | 140.51 | 137.39 | 139.84 | 94,318 | -1.27(-0.90%) |
Feb 02, 2024 | 140.15 | 141.91 | 139.76 | 141.11 | 99,948 | -0.34(-0.24%) |
Feb 01, 2024 | 139.92 | 141.84 | 138.82 | 141.45 | 115,482 | +1.65(+1.18%) |
Jan 31, 2024 | 143.00 | 144.39 | 139.55 | 139.80 | 98,460 | -3.19(-2.23%) |
Jan 30, 2024 | 143.91 | 143.91 | 141.30 | 142.99 | 106,906 | -0.60(-0.42%) |
Jan 29, 2024 | 143.68 | 144.26 | 141.05 | 143.59 | 137,250 | -0.85(-0.59%) |
Jan 26, 2024 | 147.01 | 147.84 | 137.19 | 144.44 | 150,773 | +4.19(+2.99%) |
Jan 25, 2024 | 144.06 | 145.10 | 140.00 | 140.25 | 191,391 | -2.34(-1.64%) |
Jan 24, 2024 | 145.59 | 145.59 | 142.59 | 142.59 | 61,684 | -1.45(-1.01%) |
Jan 23, 2024 | 145.34 | 145.34 | 143.67 | 144.04 | 101,999 | +0.28(+0.19%) |
Jan 22, 2024 | 143.30 | 144.65 | 143.27 | 143.76 | 104,297 | +1.79(+1.26%) |
Jan 19, 2024 | 142.31 | 144.46 | 140.72 | 141.97 | 100,652 | +0.50(+0.35%) |
Jan 18, 2024 | 139.68 | 141.62 | 139.68 | 141.47 | 65,189 | +2.36(+1.70%) |
Jan 17, 2024 | 139.15 | 141.13 | 138.59 | 139.11 | 76,908 | -1.44(-1.02%) |
Jan 16, 2024 | 140.85 | 141.79 | 140.07 | 140.55 | 71,363 | -1.60(-1.13%) |
Jan 12, 2024 | 142.77 | 142.77 | 141.16 | 142.15 | 52,260 | +1.04(+0.74%) |
Jan 11, 2024 | 139.63 | 141.70 | 135.08 | 141.11 | 75,546 | +0.74(+0.53%) |
Jan 10, 2024 | 139.89 | 141.67 | 139.68 | 140.37 | 86,196 | +1.10(+0.79%) |
Jan 09, 2024 | 138.01 | 140.30 | 137.56 | 139.27 | 83,044 | -0.70(-0.50%) |
Jan 08, 2024 | 139.31 | 140.18 | 138.10 | 139.97 | 77,646 | +0.30(+0.21%) |
Jan 05, 2024 | 138.85 | 140.46 | 138.70 | 139.67 | 105,218 | -0.14(-0.10%) |
Jan 04, 2024 | 141.73 | 141.73 | 139.52 | 139.81 | 93,223 | +0.23(+0.16%) |
Jan 03, 2024 | 144.29 | 144.29 | 138.35 | 139.58 | 116,654 | -2.42(-1.70%) |
Jan 02, 2024 | 144.00 | 146.30 | 141.14 | 142.00 | 120,665 | -2.78(-1.92%) |
Dec 29, 2023 | 145.58 | 147.91 | 144.73 | 144.78 | 87,394 | -0.31(-0.21%) |
Dec 28, 2023 | 145.17 | 146.28 | 144.79 | 145.09 | 79,956 | -1.00(-0.68%) |
Dec 27, 2023 | 146.38 | 147.17 | 145.73 | 146.09 | 77,428 | -0.19(-0.13%) |
Dec 26, 2023 | 144.57 | 146.77 | 138.29 | 146.28 | 88,419 | +1.43(+0.99%) |
Dec 22, 2023 | 144.18 | 146.91 | 144.08 | 144.85 | 108,798 | +1.76(+1.23%) |
Dec 21, 2023 | 143.43 | 144.02 | 141.79 | 143.09 | 96,908 | +0.95(+0.67%) |
Dec 20, 2023 | 145.27 | 146.39 | 141.99 | 142.14 | 111,434 | -3.62(-2.48%) |
Dec 19, 2023 | 140.93 | 146.01 | 140.93 | 145.76 | 235,452 | +4.78(+3.39%) |
Dec 18, 2023 | 140.32 | 141.60 | 138.57 | 140.98 | 150,409 | +1.68(+1.21%) |
Dec 15, 2023 | 140.40 | 140.59 | 137.69 | 139.30 | 721,231 | -0.82(-0.59%) |
Dec 14, 2023 | 143.26 | 144.00 | 136.77 | 140.12 | 231,740 | -1.23(-0.87%) |
Dec 13, 2023 | 140.60 | 141.76 | 139.72 | 141.35 | 266,622 | +1.47(+1.05%) |
Dec 12, 2023 | 140.19 | 141.13 | 139.04 | 139.88 | 157,312 | +0.42(+0.30%) |
Dec 11, 2023 | 139.24 | 140.06 | 138.00 | 139.46 | 150,146 | +0.86(+0.62%) |
Dec 08, 2023 | 137.77 | 139.18 | 136.89 | 138.60 | 185,472 | +0.56(+0.41%) |
Dec 07, 2023 | 140.86 | 141.20 | 136.60 | 138.04 | 206,626 | -3.39(-2.40%) |
Dec 06, 2023 | 141.00 | 143.08 | 139.90 | 141.43 | 226,949 | +0.56(+0.40%) |
Dec 05, 2023 | 143.72 | 143.72 | 139.81 | 140.87 | 124,290 | -2.57(-1.79%) |
Dec 04, 2023 | 140.51 | 143.44 | 139.69 | 143.44 | 157,966 | +2.72(+1.93%) |