Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 146.38 | 146.94 | 143.72 | 144.34 | 81,212 | -0.56(-0.38%) |
Feb 28, 2024 | 142.41 | 145.32 | 142.34 | 144.89 | 95,371 | +1.74(+1.22%) |
Feb 27, 2024 | 142.84 | 143.16 | 141.21 | 143.15 | 95,120 | +0.19(+0.13%) |
Feb 26, 2024 | 142.42 | 143.81 | 142.23 | 142.96 | 99,040 | -0.19(-0.13%) |
Feb 23, 2024 | 143.02 | 145.19 | 140.89 | 143.15 | 121,364 | +0.16(+0.11%) |
Feb 22, 2024 | 143.94 | 144.17 | 141.64 | 142.99 | 183,876 | -1.88(-1.30%) |
Feb 21, 2024 | 144.32 | 146.36 | 144.06 | 144.87 | 67,574 | +0.16(+0.11%) |
Feb 20, 2024 | 145.83 | 145.89 | 142.75 | 144.71 | 114,218 | -2.41(-1.64%) |
Feb 16, 2024 | 147.88 | 149.23 | 146.76 | 147.12 | 92,764 | -0.72(-0.48%) |
Feb 15, 2024 | 145.96 | 148.41 | 145.96 | 147.84 | 82,364 | +1.98(+1.36%) |
Feb 14, 2024 | 146.71 | 147.19 | 144.63 | 145.86 | 73,037 | -0.02(-0.01%) |
Feb 13, 2024 | 148.29 | 149.85 | 144.91 | 145.88 | 131,050 | -3.88(-2.59%) |
Feb 12, 2024 | 148.01 | 150.58 | 146.40 | 149.76 | 94,825 | +2.43(+1.65%) |
Feb 09, 2024 | 144.42 | 147.35 | 143.41 | 147.33 | 102,115 | +2.06(+1.42%) |
Feb 08, 2024 | 141.59 | 145.52 | 140.14 | 145.27 | 205,798 | +4.95(+3.53%) |
Feb 07, 2024 | 143.99 | 144.15 | 139.58 | 140.32 | 186,557 | -3.59(-2.50%) |
Feb 06, 2024 | 144.44 | 148.46 | 140.66 | 143.91 | 312,734 | -10.82(-7.00%) |
Feb 05, 2024 | 158.19 | 158.38 | 154.43 | 154.73 | 80,421 | -4.50(-2.82%) |
Feb 02, 2024 | 157.38 | 160.26 | 157.07 | 159.23 | 78,548 | +0.80(+0.50%) |
Feb 01, 2024 | 158.91 | 158.98 | 156.71 | 158.43 | 66,519 | +0.02(+0.01%) |
Jan 31, 2024 | 160.01 | 160.80 | 158.41 | 158.41 | 86,380 | -1.26(-0.79%) |
Jan 30, 2024 | 161.56 | 161.56 | 159.03 | 159.68 | 88,835 | -1.93(-1.19%) |
Jan 29, 2024 | 160.33 | 161.83 | 160.33 | 161.61 | 65,609 | +1.76(+1.10%) |
Jan 26, 2024 | 161.06 | 161.23 | 159.23 | 159.85 | 78,163 | -0.04(-0.03%) |
Jan 25, 2024 | 161.80 | 162.82 | 159.16 | 159.89 | 170,994 | -1.89(-1.17%) |
Jan 24, 2024 | 165.05 | 165.05 | 161.38 | 161.78 | 97,182 | -2.31(-1.41%) |
Jan 23, 2024 | 163.97 | 164.72 | 163.17 | 164.08 | 68,547 | +1.34(+0.83%) |
Jan 22, 2024 | 162.44 | 163.92 | 161.43 | 162.74 | 79,572 | +1.43(+0.89%) |
Jan 19, 2024 | 162.35 | 162.36 | 159.92 | 161.31 | 136,660 | -0.13(-0.08%) |
Jan 18, 2024 | 161.73 | 162.32 | 159.37 | 161.44 | 102,052 | -0.74(-0.45%) |
Jan 17, 2024 | 159.64 | 162.51 | 159.37 | 162.17 | 60,554 | +1.73(+1.08%) |
Jan 16, 2024 | 160.19 | 162.37 | 159.52 | 160.44 | 86,175 | -0.46(-0.28%) |
Jan 12, 2024 | 158.40 | 160.94 | 157.97 | 160.90 | 58,285 | +2.85(+1.80%) |
Jan 11, 2024 | 158.50 | 159.33 | 157.41 | 158.06 | 80,724 | -1.47(-0.92%) |
Jan 10, 2024 | 159.18 | 161.45 | 158.95 | 159.53 | 72,537 | -0.26(-0.16%) |
Jan 09, 2024 | 159.96 | 160.27 | 158.27 | 159.79 | 50,268 | -0.58(-0.36%) |
Jan 08, 2024 | 159.40 | 160.78 | 158.21 | 160.36 | 76,259 | +0.97(+0.61%) |
Jan 05, 2024 | 161.54 | 161.80 | 159.14 | 159.39 | 72,897 | -3.09(-1.90%) |
Jan 04, 2024 | 163.35 | 165.61 | 162.00 | 162.48 | 84,697 | -0.20(-0.12%) |
Jan 03, 2024 | 168.82 | 168.85 | 162.07 | 162.68 | 102,981 | -5.31(-3.16%) |
Jan 02, 2024 | 165.12 | 168.11 | 165.12 | 167.99 | 91,275 | +1.71(+1.03%) |
Dec 29, 2023 | 167.60 | 168.03 | 166.20 | 166.28 | 52,082 | -1.31(-0.78%) |
Dec 28, 2023 | 166.53 | 170.16 | 166.47 | 167.60 | 93,161 | +1.06(+0.64%) |
Dec 27, 2023 | 167.97 | 168.33 | 166.47 | 166.53 | 64,852 | -0.98(-0.59%) |
Dec 26, 2023 | 167.10 | 168.45 | 165.84 | 167.52 | 61,546 | +0.64(+0.38%) |
Dec 22, 2023 | 166.94 | 168.43 | 166.40 | 166.88 | 48,395 | +1.14(+0.69%) |
Dec 21, 2023 | 166.67 | 167.88 | 164.67 | 165.74 | 73,283 | -0.44(-0.26%) |
Dec 20, 2023 | 168.69 | 169.87 | 166.01 | 166.17 | 97,274 | -3.33(-1.97%) |
Dec 19, 2023 | 168.93 | 169.75 | 167.64 | 169.51 | 94,371 | +1.78(+1.06%) |
Dec 18, 2023 | 168.14 | 168.83 | 166.56 | 167.73 | 105,794 | -0.93(-0.55%) |
Dec 15, 2023 | 169.05 | 169.19 | 166.59 | 168.66 | 263,249 | +0.66(+0.40%) |
Dec 14, 2023 | 171.87 | 172.03 | 167.75 | 167.99 | 98,079 | -3.56(-2.07%) |
Dec 13, 2023 | 170.37 | 171.96 | 169.22 | 171.55 | 136,941 | +1.45(+0.85%) |
Dec 12, 2023 | 169.74 | 170.18 | 168.75 | 170.10 | 64,672 | +0.45(+0.26%) |
Dec 11, 2023 | 168.84 | 169.99 | 168.75 | 169.66 | 50,511 | +0.97(+0.58%) |
Dec 08, 2023 | 171.11 | 172.04 | 168.39 | 168.69 | 57,418 | -2.21(-1.29%) |
Dec 07, 2023 | 169.66 | 171.23 | 168.40 | 170.89 | 50,839 | +2.04(+1.21%) |
Dec 06, 2023 | 170.15 | 170.15 | 167.72 | 168.85 | 74,422 | -0.13(-0.08%) |
Dec 05, 2023 | 168.09 | 169.97 | 166.75 | 168.98 | 57,335 | +0.17(+0.10%) |
Dec 04, 2023 | 165.15 | 170.88 | 165.15 | 168.81 | 69,434 | +2.66(+1.60%) |