Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 153.75 | 154.37 | 150.74 | 150.74 | 15,922 | -1.86(-1.22%) |
Feb 28, 2024 | 152.96 | 153.19 | 152.39 | 152.60 | 20,341 | -1.29(-0.84%) |
Feb 27, 2024 | 152.94 | 154.31 | 152.14 | 153.89 | 19,941 | +1.80(+1.18%) |
Feb 26, 2024 | 150.19 | 152.39 | 150.19 | 152.09 | 24,771 | +1.29(+0.86%) |
Feb 23, 2024 | 150.51 | 151.68 | 150.45 | 150.80 | 150,570 | +0.68(+0.45%) |
Feb 22, 2024 | 149.39 | 150.86 | 148.42 | 150.12 | 31,115 | +1.35(+0.91%) |
Feb 21, 2024 | 148.02 | 149.71 | 147.63 | 148.77 | 26,891 | +0.38(+0.26%) |
Feb 20, 2024 | 148.42 | 149.50 | 147.90 | 148.39 | 21,515 | -0.80(-0.54%) |
Feb 16, 2024 | 149.30 | 150.57 | 149.19 | 149.19 | 17,934 | -0.96(-0.64%) |
Feb 15, 2024 | 148.57 | 150.15 | 148.01 | 150.15 | 87,094 | +2.49(+1.69%) |
Feb 14, 2024 | 146.50 | 147.66 | 146.08 | 147.66 | 24,087 | +2.58(+1.78%) |
Feb 13, 2024 | 146.13 | 146.93 | 144.27 | 145.08 | 25,417 | -3.64(-2.45%) |
Feb 12, 2024 | 147.93 | 149.10 | 147.56 | 148.72 | 19,010 | +0.64(+0.43%) |
Feb 09, 2024 | 148.61 | 148.61 | 147.48 | 148.08 | 19,864 | -0.18(-0.12%) |
Feb 08, 2024 | 148.01 | 148.58 | 147.36 | 148.26 | 27,004 | -0.12(-0.08%) |
Feb 07, 2024 | 151.03 | 151.03 | 148.31 | 148.38 | 27,668 | -2.83(-1.87%) |
Feb 06, 2024 | 148.47 | 151.23 | 148.47 | 151.21 | 68,039 | +2.87(+1.93%) |
Feb 05, 2024 | 147.74 | 148.86 | 147.15 | 148.34 | 13,848 | -0.41(-0.28%) |
Feb 02, 2024 | 149.07 | 149.13 | 147.45 | 148.75 | 47,843 | -1.59(-1.06%) |
Feb 01, 2024 | 149.55 | 150.70 | 148.50 | 150.34 | 22,340 | +1.41(+0.95%) |
Jan 31, 2024 | 151.07 | 151.33 | 148.93 | 148.93 | 54,391 | -2.52(-1.66%) |
Jan 30, 2024 | 152.07 | 152.25 | 151.05 | 151.45 | 14,578 | -1.24(-0.81%) |
Jan 29, 2024 | 150.76 | 153.01 | 150.00 | 152.69 | 18,359 | +1.95(+1.29%) |
Jan 26, 2024 | 152.08 | 152.50 | 150.74 | 150.74 | 21,271 | -0.48(-0.32%) |
Jan 25, 2024 | 151.83 | 152.29 | 150.52 | 151.22 | 29,681 | +0.58(+0.39%) |
Jan 24, 2024 | 154.21 | 154.21 | 150.64 | 150.64 | 35,576 | -2.32(-1.52%) |
Jan 23, 2024 | 152.62 | 152.96 | 151.51 | 152.96 | 24,775 | +0.66(+0.43%) |
Jan 22, 2024 | 151.07 | 152.52 | 151.07 | 152.30 | 43,815 | +0.65(+0.43%) |
Jan 19, 2024 | 150.45 | 151.65 | 149.41 | 151.65 | 76,447 | +0.96(+0.64%) |
Jan 18, 2024 | 151.33 | 151.33 | 149.39 | 150.69 | 29,031 | -0.29(-0.19%) |
Jan 17, 2024 | 151.68 | 151.68 | 149.81 | 150.98 | 49,785 | -1.43(-0.94%) |
Jan 16, 2024 | 153.11 | 153.11 | 151.95 | 152.41 | 40,319 | -2.04(-1.32%) |
Jan 12, 2024 | 156.62 | 156.62 | 154.39 | 154.45 | 39,100 | -1.03(-0.66%) |
Jan 11, 2024 | 156.01 | 156.01 | 154.57 | 155.48 | 26,250 | -2.09(-1.33%) |
Jan 10, 2024 | 158.67 | 158.78 | 156.54 | 157.57 | 22,681 | -1.42(-0.89%) |
Jan 09, 2024 | 157.70 | 159.30 | 157.70 | 158.99 | 25,910 | -1.47(-0.92%) |
Jan 08, 2024 | 156.70 | 160.58 | 155.25 | 160.46 | 20,032 | +2.56(+1.62%) |
Jan 05, 2024 | 157.20 | 158.64 | 156.33 | 157.90 | 17,759 | -0.42(-0.27%) |
Jan 04, 2024 | 157.95 | 158.68 | 157.85 | 158.32 | 42,806 | +0.57(+0.36%) |
Jan 03, 2024 | 159.46 | 159.47 | 157.53 | 157.75 | 24,694 | -2.46(-1.54%) |
Jan 02, 2024 | 156.55 | 161.41 | 156.55 | 160.21 | 45,061 | +2.16(+1.36%) |
Dec 29, 2023 | 158.86 | 159.13 | 157.65 | 158.06 | 18,493 | -0.31(-0.20%) |
Dec 28, 2023 | 158.63 | 159.47 | 158.09 | 158.37 | 15,805 | -0.08(-0.05%) |
Dec 27, 2023 | 157.84 | 158.62 | 157.33 | 158.45 | 18,188 | +1.09(+0.69%) |
Dec 26, 2023 | 156.86 | 157.88 | 156.56 | 157.36 | 18,328 | +0.89(+0.57%) |
Dec 22, 2023 | 154.05 | 157.23 | 154.05 | 156.47 | 22,316 | +3.30(+2.15%) |
Dec 21, 2023 | 152.57 | 153.56 | 152.37 | 153.17 | 49,888 | +2.21(+1.46%) |
Dec 20, 2023 | 155.24 | 155.24 | 150.96 | 150.96 | 41,015 | -5.42(-3.47%) |
Dec 19, 2023 | 154.56 | 156.38 | 154.56 | 156.38 | 56,250 | +3.33(+2.18%) |
Dec 18, 2023 | 154.27 | 154.36 | 152.62 | 153.05 | 26,799 | -1.07(-0.69%) |
Dec 15, 2023 | 155.54 | 155.93 | 153.20 | 154.12 | 30,482 | -1.35(-0.87%) |
Dec 14, 2023 | 155.13 | 157.00 | 154.97 | 155.47 | 45,619 | +2.07(+1.35%) |
Dec 13, 2023 | 147.32 | 153.40 | 147.32 | 153.40 | 64,986 | +6.45(+4.39%) |
Dec 12, 2023 | 146.01 | 147.61 | 144.65 | 146.95 | 17,452 | +1.05(+0.72%) |
Dec 11, 2023 | 144.37 | 145.90 | 144.37 | 145.90 | 19,391 | +1.54(+1.07%) |
Dec 08, 2023 | 145.27 | 146.10 | 144.36 | 144.36 | 17,119 | -1.36(-0.93%) |
Dec 07, 2023 | 144.79 | 146.04 | 144.27 | 145.72 | 36,927 | +1.21(+0.84%) |
Dec 06, 2023 | 144.90 | 145.88 | 143.92 | 144.51 | 86,665 | +0.59(+0.41%) |
Dec 05, 2023 | 143.48 | 144.15 | 143.28 | 143.92 | 68,388 | -0.65(-0.45%) |
Dec 04, 2023 | 143.14 | 144.92 | 143.14 | 144.57 | 33,788 | +1.10(+0.77%) |