Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 155.75 | 158.27 | 155.27 | 157.19 | 96,762 | +3.11(+2.02%) |
Feb 28, 2024 | 153.00 | 154.33 | 152.94 | 154.08 | 70,559 | -0.56(-0.36%) |
Feb 27, 2024 | 156.20 | 156.20 | 154.22 | 154.64 | 69,217 | -0.80(-0.51%) |
Feb 26, 2024 | 155.74 | 156.24 | 154.08 | 155.44 | 131,249 | -1.44(-0.92%) |
Feb 23, 2024 | 155.00 | 157.25 | 155.00 | 156.88 | 103,875 | +1.59(+1.02%) |
Feb 22, 2024 | 153.36 | 155.57 | 153.08 | 155.29 | 160,141 | +1.63(+1.06%) |
Feb 21, 2024 | 155.00 | 156.35 | 152.34 | 153.66 | 190,061 | -3.61(-2.30%) |
Feb 20, 2024 | 148.46 | 157.47 | 148.34 | 157.27 | 184,432 | +8.07(+5.41%) |
Feb 16, 2024 | 148.00 | 151.53 | 145.04 | 149.20 | 129,350 | +2.81(+1.92%) |
Feb 15, 2024 | 142.66 | 146.84 | 141.59 | 146.39 | 118,286 | +3.66(+2.56%) |
Feb 14, 2024 | 142.28 | 143.44 | 140.19 | 142.73 | 119,531 | +2.15(+1.53%) |
Feb 13, 2024 | 142.14 | 144.40 | 139.57 | 140.58 | 179,704 | -4.75(-3.27%) |
Feb 12, 2024 | 145.20 | 146.59 | 144.20 | 145.33 | 135,492 | +0.19(+0.13%) |
Feb 09, 2024 | 143.90 | 145.60 | 143.00 | 145.14 | 106,681 | +1.71(+1.19%) |
Feb 08, 2024 | 142.50 | 143.64 | 141.90 | 143.43 | 84,623 | +1.15(+0.81%) |
Feb 07, 2024 | 141.34 | 143.91 | 139.91 | 142.28 | 131,578 | +1.07(+0.76%) |
Feb 06, 2024 | 140.31 | 142.66 | 140.31 | 141.21 | 83,654 | +0.93(+0.66%) |
Feb 05, 2024 | 141.38 | 141.66 | 138.38 | 140.28 | 116,927 | -2.86(-2.00%) |
Feb 02, 2024 | 141.21 | 143.54 | 141.02 | 143.14 | 101,058 | +0.24(+0.17%) |
Feb 01, 2024 | 141.37 | 143.05 | 139.84 | 142.90 | 97,578 | +2.74(+1.95%) |
Jan 31, 2024 | 143.40 | 143.68 | 140.05 | 140.16 | 135,140 | -2.77(-1.94%) |
Jan 30, 2024 | 140.95 | 143.11 | 140.64 | 142.93 | 85,465 | +1.01(+0.71%) |
Jan 29, 2024 | 138.92 | 142.10 | 138.70 | 141.92 | 59,659 | +2.49(+1.79%) |
Jan 26, 2024 | 140.32 | 140.71 | 138.85 | 139.43 | 73,761 | +0.06(+0.04%) |
Jan 25, 2024 | 141.45 | 141.45 | 138.34 | 139.37 | 97,932 | -0.31(-0.22%) |
Jan 24, 2024 | 143.38 | 143.85 | 139.38 | 139.68 | 70,000 | -2.30(-1.62%) |
Jan 23, 2024 | 145.46 | 145.70 | 141.80 | 141.98 | 111,577 | -2.23(-1.55%) |
Jan 22, 2024 | 142.00 | 144.97 | 142.00 | 144.21 | 196,446 | +3.15(+2.23%) |
Jan 19, 2024 | 140.36 | 141.20 | 138.31 | 141.06 | 122,016 | +1.48(+1.06%) |
Jan 18, 2024 | 137.51 | 140.38 | 136.74 | 139.58 | 123,055 | +2.52(+1.84%) |
Jan 17, 2024 | 135.84 | 138.38 | 135.84 | 137.06 | 96,022 | -0.44(-0.32%) |
Jan 16, 2024 | 139.85 | 141.51 | 136.97 | 137.50 | 124,670 | -3.34(-2.37%) |
Jan 12, 2024 | 142.18 | 142.72 | 140.19 | 140.84 | 54,455 | +0.48(+0.34%) |
Jan 11, 2024 | 140.69 | 141.38 | 139.41 | 140.36 | 108,300 | -1.03(-0.73%) |
Jan 10, 2024 | 140.56 | 141.57 | 139.80 | 141.39 | 87,742 | +0.23(+0.16%) |
Jan 09, 2024 | 140.29 | 141.24 | 139.62 | 141.16 | 74,006 | -1.28(-0.90%) |
Jan 08, 2024 | 140.67 | 142.55 | 139.99 | 142.44 | 92,618 | +2.27(+1.62%) |
Jan 05, 2024 | 142.16 | 143.56 | 139.82 | 140.17 | 134,185 | -3.22(-2.25%) |
Jan 04, 2024 | 142.86 | 144.08 | 142.59 | 143.39 | 152,310 | +0.66(+0.46%) |
Jan 03, 2024 | 145.69 | 145.78 | 140.15 | 142.73 | 156,859 | -3.47(-2.37%) |
Jan 02, 2024 | 147.89 | 148.00 | 144.68 | 146.20 | 285,354 | -2.55(-1.71%) |
Dec 29, 2023 | 150.73 | 150.73 | 148.75 | 148.75 | 121,467 | -1.60(-1.06%) |
Dec 28, 2023 | 148.86 | 150.82 | 148.86 | 150.35 | 78,349 | +0.93(+0.62%) |
Dec 27, 2023 | 147.56 | 149.56 | 144.73 | 149.42 | 91,334 | +1.57(+1.06%) |
Dec 26, 2023 | 146.72 | 148.29 | 145.26 | 147.86 | 70,326 | +2.27(+1.56%) |
Dec 22, 2023 | 145.32 | 147.20 | 145.01 | 145.58 | 113,489 | +1.36(+0.94%) |
Dec 21, 2023 | 143.28 | 144.64 | 142.39 | 144.22 | 82,620 | +2.20(+1.55%) |
Dec 20, 2023 | 143.14 | 146.84 | 141.81 | 142.02 | 138,546 | -1.98(-1.38%) |
Dec 19, 2023 | 141.37 | 144.26 | 140.82 | 144.00 | 159,648 | +3.96(+2.83%) |
Dec 18, 2023 | 140.00 | 140.90 | 138.27 | 140.05 | 117,650 | +0.92(+0.66%) |
Dec 15, 2023 | 141.30 | 141.37 | 138.14 | 139.12 | 644,374 | -1.02(-0.73%) |
Dec 14, 2023 | 140.81 | 143.54 | 139.98 | 140.15 | 178,845 | +1.14(+0.82%) |
Dec 13, 2023 | 134.00 | 139.44 | 133.92 | 139.00 | 156,777 | +4.94(+3.68%) |
Dec 12, 2023 | 133.76 | 134.45 | 132.75 | 134.06 | 203,107 | +0.31(+0.23%) |
Dec 11, 2023 | 131.91 | 133.94 | 131.82 | 133.76 | 86,445 | +1.70(+1.29%) |
Dec 08, 2023 | 134.07 | 135.26 | 130.68 | 132.06 | 84,380 | -1.82(-1.36%) |
Dec 07, 2023 | 130.22 | 134.04 | 130.05 | 133.89 | 143,679 | +3.37(+2.58%) |
Dec 06, 2023 | 128.29 | 132.52 | 126.42 | 130.51 | 115,872 | +3.52(+2.77%) |
Dec 05, 2023 | 125.70 | 127.06 | 124.22 | 126.99 | 107,623 | +1.49(+1.19%) |
Dec 04, 2023 | 123.34 | 125.60 | 123.34 | 125.50 | 107,374 | +1.57(+1.26%) |