Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 144.06 | 145.02 | 142.11 | 142.09 | 728,423 | -0.41(-0.29%) |
Feb 28, 2024 | 141.78 | 142.95 | 140.67 | 142.50 | 292,367 | +0.34(+0.24%) |
Feb 27, 2024 | 145.59 | 145.59 | 142.00 | 142.16 | 221,811 | -2.08(-1.44%) |
Feb 26, 2024 | 144.53 | 144.81 | 142.62 | 144.24 | 269,095 | -1.19(-0.82%) |
Feb 23, 2024 | 143.20 | 145.93 | 142.55 | 145.43 | 395,361 | +1.99(+1.39%) |
Feb 22, 2024 | 144.05 | 144.58 | 143.06 | 143.44 | 273,780 | -1.42(-0.98%) |
Feb 21, 2024 | 146.43 | 146.43 | 142.90 | 144.86 | 241,607 | -1.23(-0.84%) |
Feb 20, 2024 | 148.00 | 149.04 | 145.54 | 146.09 | 344,894 | -1.03(-0.70%) |
Feb 16, 2024 | 147.12 | 0 | -1.44(-0.97%) | |||
Feb 15, 2024 | 145.50 | 149.07 | 144.80 | 148.56 | 368,912 | +4.56(+3.17%) |
Feb 14, 2024 | 144.96 | 144.99 | 143.12 | 144.00 | 418,512 | -0.65(-0.45%) |
Feb 13, 2024 | 144.72 | 145.55 | 142.91 | 144.65 | 403,676 | -2.33(-1.59%) |
Feb 12, 2024 | 146.49 | 148.37 | 146.04 | 146.98 | 236,250 | +0.51(+0.35%) |
Feb 09, 2024 | 146.20 | 146.79 | 145.04 | 146.47 | 401,377 | +0.40(+0.27%) |
Feb 08, 2024 | 145.20 | 146.21 | 144.50 | 146.07 | 228,298 | +0.81(+0.56%) |
Feb 07, 2024 | 144.05 | 145.42 | 143.71 | 145.26 | 154,219 | +1.10(+0.76%) |
Feb 06, 2024 | 142.89 | 144.73 | 142.43 | 144.16 | 195,084 | +1.63(+1.14%) |
Feb 05, 2024 | 143.20 | 143.31 | 140.78 | 142.53 | 229,708 | -1.80(-1.25%) |
Feb 02, 2024 | 145.83 | 145.94 | 143.19 | 144.33 | 290,822 | -3.96(-2.67%) |
Feb 01, 2024 | 146.99 | 149.78 | 146.81 | 148.29 | 289,810 | +2.83(+1.95%) |
Jan 31, 2024 | 145.82 | 148.50 | 145.36 | 145.46 | 533,111 | +0.65(+0.45%) |
Jan 30, 2024 | 147.89 | 147.90 | 143.83 | 144.81 | 234,571 | -2.11(-1.44%) |
Jan 29, 2024 | 145.89 | 147.03 | 144.53 | 146.92 | 183,700 | +1.43(+0.98%) |
Jan 26, 2024 | 146.40 | 147.84 | 145.36 | 145.49 | 207,740 | -1.73(-1.18%) |
Jan 25, 2024 | 146.31 | 147.49 | 145.56 | 147.22 | 197,892 | +1.70(+1.17%) |
Jan 24, 2024 | 149.59 | 149.95 | 145.34 | 145.52 | 456,683 | -2.56(-1.73%) |
Jan 23, 2024 | 145.91 | 148.32 | 145.64 | 148.08 | 261,578 | +3.15(+2.17%) |
Jan 22, 2024 | 144.65 | 145.45 | 143.49 | 144.93 | 502,701 | +0.34(+0.24%) |
Jan 19, 2024 | 145.67 | 145.67 | 143.32 | 144.59 | 244,177 | -0.70(-0.48%) |
Jan 18, 2024 | 145.93 | 145.93 | 144.06 | 145.29 | 203,232 | +0.17(+0.12%) |
Jan 17, 2024 | 146.49 | 146.50 | 144.28 | 145.12 | 387,676 | -2.61(-1.77%) |
Jan 16, 2024 | 146.58 | 147.82 | 144.69 | 147.73 | 722,991 | +0.26(+0.18%) |
Jan 15, 2024 | 146.55 | 147.84 | 146.55 | 147.47 | 63,176 | +0.46(+0.31%) |
Jan 12, 2024 | 144.60 | 147.23 | 144.41 | 147.01 | 568,681 | +5.14(+3.62%) |
Jan 11, 2024 | 141.59 | 142.65 | 140.59 | 141.87 | 483,289 | -0.04(-0.03%) |
Jan 10, 2024 | 143.00 | 144.49 | 141.62 | 141.91 | 384,657 | -1.31(-0.91%) |
Jan 09, 2024 | 146.08 | 146.17 | 143.04 | 143.22 | 594,223 | -2.78(-1.90%) |
Jan 08, 2024 | 146.18 | 147.09 | 144.88 | 146.00 | 417,135 | -1.04(-0.71%) |
Jan 05, 2024 | 148.44 | 148.83 | 146.05 | 147.04 | 343,623 | -1.58(-1.06%) |
Jan 04, 2024 | 150.00 | 150.37 | 147.80 | 148.62 | 387,623 | -1.45(-0.97%) |
Jan 03, 2024 | 146.46 | 151.72 | 145.92 | 150.07 | 458,598 | +1.51(+1.02%) |
Jan 02, 2024 | 147.15 | 150.53 | 147.13 | 148.56 | 409,730 | +1.79(+1.22%) |
Dec 29, 2023 | 146.77 | 0 | -0.37(-0.25%) | |||
Dec 28, 2023 | 147.97 | 149.08 | 146.94 | 147.14 | 161,047 | -1.50(-1.01%) |
Dec 27, 2023 | 148.40 | 150.47 | 147.95 | 148.64 | 413,232 | +1.10(+0.75%) |
Dec 22, 2023 | 147.54 | 0 | +1.65(+1.13%) | |||
Dec 21, 2023 | 146.33 | 146.87 | 145.27 | 145.89 | 450,400 | +0.50(+0.34%) |
Dec 20, 2023 | 149.34 | 149.78 | 145.30 | 145.39 | 471,986 | -3.53(-2.37%) |
Dec 19, 2023 | 148.01 | 150.39 | 147.22 | 148.92 | 492,243 | +1.09(+0.74%) |
Dec 18, 2023 | 149.29 | 150.13 | 147.45 | 147.83 | 717,439 | -0.80(-0.54%) |
Dec 15, 2023 | 149.99 | 150.17 | 148.24 | 148.63 | 1,851,310 | -1.65(-1.10%) |
Dec 14, 2023 | 149.12 | 151.89 | 148.78 | 150.28 | 1,163,953 | +2.99(+2.03%) |
Dec 13, 2023 | 140.55 | 147.36 | 140.30 | 147.29 | 757,485 | +6.19(+4.39%) |
Dec 12, 2023 | 145.64 | 145.65 | 139.19 | 141.10 | 996,890 | -4.45(-3.06%) |
Dec 11, 2023 | 146.01 | 146.14 | 144.42 | 145.55 | 397,102 | -1.83(-1.24%) |
Dec 08, 2023 | 144.65 | 147.85 | 144.16 | 147.38 | 444,999 | +1.32(+0.90%) |
Dec 07, 2023 | 145.56 | 147.48 | 144.16 | 146.06 | 546,291 | +0.66(+0.45%) |
Dec 06, 2023 | 146.72 | 147.25 | 144.78 | 145.40 | 445,463 | -0.64(-0.44%) |
Dec 05, 2023 | 148.60 | 148.61 | 144.47 | 146.04 | 946,257 | -3.01(-2.02%) |
Dec 04, 2023 | 151.00 | 151.00 | 148.32 | 149.05 | 725,428 | -3.66(-2.40%) |