Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 146.43 | 149.25 | 146.00 | 149.11 | 749,636 | +3.44(+2.36%) |
Feb 28, 2024 | 143.13 | 147.24 | 143.13 | 145.67 | 683,940 | +1.69(+1.17%) |
Feb 27, 2024 | 145.11 | 146.16 | 143.91 | 143.99 | 592,612 | -0.25(-0.17%) |
Feb 26, 2024 | 143.77 | 145.03 | 143.16 | 144.24 | 551,486 | -0.88(-0.60%) |
Feb 23, 2024 | 145.09 | 147.38 | 144.43 | 145.11 | 600,888 | +0.96(+0.66%) |
Feb 22, 2024 | 143.74 | 145.78 | 143.40 | 144.16 | 601,126 | +1.97(+1.38%) |
Feb 21, 2024 | 143.62 | 144.42 | 140.66 | 142.19 | 823,399 | -2.47(-1.71%) |
Feb 20, 2024 | 143.55 | 144.67 | 142.36 | 144.66 | 664,089 | -0.65(-0.45%) |
Feb 16, 2024 | 145.57 | 149.91 | 145.00 | 145.31 | 779,607 | -1.75(-1.19%) |
Feb 15, 2024 | 143.20 | 149.84 | 142.89 | 147.07 | 1,510,677 | +4.38(+3.07%) |
Feb 14, 2024 | 138.93 | 145.93 | 138.32 | 142.69 | 2,806,717 | +10.43(+7.89%) |
Feb 13, 2024 | 151.62 | 158.15 | 132.04 | 132.25 | 4,880,330 | -59.79(-31.13%) |
Feb 12, 2024 | 192.99 | 194.94 | 190.94 | 192.04 | 619,807 | -1.30(-0.67%) |
Feb 09, 2024 | 190.47 | 193.47 | 188.90 | 193.34 | 338,516 | +2.95(+1.55%) |
Feb 08, 2024 | 188.14 | 190.70 | 187.73 | 190.39 | 398,590 | +2.65(+1.41%) |
Feb 07, 2024 | 185.53 | 188.07 | 184.07 | 187.73 | 394,699 | +3.60(+1.96%) |
Feb 06, 2024 | 180.12 | 184.28 | 179.84 | 184.13 | 390,585 | +3.59(+1.99%) |
Feb 05, 2024 | 181.25 | 182.79 | 177.55 | 180.54 | 283,695 | -3.12(-1.70%) |
Feb 02, 2024 | 175.06 | 185.26 | 175.04 | 183.66 | 463,950 | +7.87(+4.48%) |
Feb 01, 2024 | 174.95 | 176.88 | 172.56 | 175.79 | 371,901 | +2.71(+1.57%) |
Jan 31, 2024 | 174.74 | 177.46 | 172.46 | 173.08 | 378,631 | -2.08(-1.19%) |
Jan 30, 2024 | 173.07 | 176.72 | 172.23 | 175.17 | 461,470 | +1.39(+0.80%) |
Jan 29, 2024 | 170.51 | 174.20 | 170.26 | 173.78 | 198,967 | +2.83(+1.66%) |
Jan 26, 2024 | 173.89 | 174.92 | 170.75 | 170.95 | 201,273 | -1.94(-1.12%) |
Jan 25, 2024 | 173.32 | 174.55 | 171.98 | 172.89 | 266,060 | +2.62(+1.54%) |
Jan 24, 2024 | 174.47 | 174.59 | 170.07 | 170.27 | 199,864 | -2.17(-1.26%) |
Jan 23, 2024 | 176.98 | 177.32 | 172.22 | 172.44 | 208,961 | -2.77(-1.58%) |
Jan 22, 2024 | 175.26 | 176.88 | 174.37 | 175.22 | 226,841 | +1.06(+0.61%) |
Jan 19, 2024 | 171.54 | 174.23 | 169.25 | 174.16 | 242,705 | +2.61(+1.52%) |
Jan 18, 2024 | 170.88 | 172.31 | 168.67 | 171.54 | 289,632 | +2.85(+1.69%) |
Jan 17, 2024 | 167.52 | 170.77 | 167.52 | 168.69 | 321,570 | -0.36(-0.21%) |
Jan 16, 2024 | 167.44 | 169.52 | 167.31 | 169.05 | 323,810 | -0.19(-0.11%) |
Jan 12, 2024 | 174.53 | 174.72 | 169.00 | 169.24 | 212,312 | -2.97(-1.73%) |
Jan 11, 2024 | 171.42 | 172.64 | 168.85 | 172.21 | 153,838 | +0.05(+0.03%) |
Jan 10, 2024 | 172.23 | 173.51 | 170.35 | 172.16 | 200,047 | -0.32(-0.18%) |
Jan 09, 2024 | 169.56 | 172.69 | 168.53 | 172.48 | 171,293 | +0.15(+0.09%) |
Jan 08, 2024 | 168.50 | 172.66 | 167.31 | 172.33 | 245,945 | +3.92(+2.33%) |
Jan 05, 2024 | 167.52 | 170.33 | 167.52 | 168.41 | 280,064 | +0.14(+0.08%) |
Jan 04, 2024 | 168.02 | 170.23 | 167.63 | 168.27 | 328,483 | +0.08(+0.05%) |
Jan 03, 2024 | 170.27 | 170.93 | 167.52 | 168.19 | 297,266 | -4.91(-2.83%) |
Jan 02, 2024 | 172.08 | 174.29 | 171.33 | 173.10 | 336,537 | -0.34(-0.20%) |
Dec 29, 2023 | 175.95 | 176.33 | 172.37 | 173.44 | 246,521 | -3.18(-1.80%) |
Dec 28, 2023 | 174.57 | 176.97 | 174.40 | 176.62 | 282,212 | +1.53(+0.87%) |
Dec 27, 2023 | 176.44 | 176.70 | 174.54 | 175.10 | 206,462 | -0.79(-0.45%) |
Dec 26, 2023 | 176.20 | 177.11 | 175.37 | 175.88 | 155,267 | +0.15(+0.08%) |
Dec 22, 2023 | 175.31 | 177.27 | 174.26 | 175.74 | 149,524 | +0.78(+0.44%) |
Dec 21, 2023 | 173.62 | 175.09 | 172.59 | 174.96 | 294,285 | +3.46(+2.02%) |
Dec 20, 2023 | 174.75 | 177.01 | 171.24 | 171.50 | 350,993 | -4.00(-2.28%) |
Dec 19, 2023 | 175.56 | 176.86 | 174.71 | 175.50 | 308,852 | +1.37(+0.78%) |
Dec 18, 2023 | 175.57 | 175.57 | 173.63 | 174.13 | 290,779 | -0.33(-0.19%) |
Dec 15, 2023 | 176.26 | 177.63 | 173.54 | 174.46 | 638,675 | -2.78(-1.57%) |
Dec 14, 2023 | 172.08 | 179.20 | 172.04 | 177.24 | 685,567 | +8.18(+4.84%) |
Dec 13, 2023 | 166.85 | 170.36 | 162.39 | 169.06 | 477,241 | +2.78(+1.67%) |
Dec 12, 2023 | 165.69 | 167.21 | 164.88 | 166.28 | 300,125 | +0.68(+0.41%) |
Dec 11, 2023 | 160.16 | 165.84 | 160.16 | 165.60 | 361,081 | +5.40(+3.37%) |
Dec 08, 2023 | 156.55 | 161.54 | 156.55 | 160.20 | 349,594 | +3.25(+2.07%) |
Dec 07, 2023 | 157.52 | 158.20 | 156.33 | 156.95 | 312,460 | +0.08(+0.05%) |
Dec 06, 2023 | 160.61 | 163.00 | 156.84 | 156.88 | 517,663 | -1.62(-1.02%) |
Dec 05, 2023 | 160.85 | 161.51 | 157.62 | 158.50 | 362,273 | -3.38(-2.09%) |
Dec 04, 2023 | 159.42 | 163.76 | 158.79 | 161.88 | 333,932 | +0.16(+0.10%) |