Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 168.24 | 173.49 | 168.19 | 173.45 | 277,645 | +6.05(+3.61%) |
Feb 28, 2024 | 164.47 | 168.23 | 163.88 | 167.40 | 133,954 | +2.12(+1.28%) |
Feb 27, 2024 | 167.65 | 167.88 | 164.65 | 165.28 | 248,821 | -1.82(-1.09%) |
Feb 26, 2024 | 163.52 | 168.24 | 163.36 | 167.10 | 117,521 | +5.28(+3.26%) |
Feb 23, 2024 | 165.05 | 166.79 | 161.29 | 161.82 | 78,249 | -2.83(-1.72%) |
Feb 22, 2024 | 163.84 | 166.46 | 161.90 | 164.65 | 101,970 | +6.37(+4.02%) |
Feb 21, 2024 | 159.36 | 159.65 | 154.54 | 158.28 | 195,603 | -3.36(-2.08%) |
Feb 20, 2024 | 166.48 | 167.42 | 158.12 | 161.64 | 243,312 | -7.31(-4.33%) |
Feb 16, 2024 | 169.08 | 170.99 | 166.02 | 168.95 | 142,922 | +2.00(+1.20%) |
Feb 15, 2024 | 163.18 | 172.05 | 162.78 | 166.95 | 249,440 | +9.52(+6.05%) |
Feb 14, 2024 | 154.64 | 158.32 | 154.64 | 157.43 | 154,962 | +4.20(+2.74%) |
Feb 13, 2024 | 152.50 | 155.76 | 151.34 | 153.23 | 101,935 | -4.01(-2.55%) |
Feb 12, 2024 | 159.72 | 161.07 | 156.91 | 157.24 | 159,293 | -3.42(-2.13%) |
Feb 09, 2024 | 150.50 | 161.06 | 150.50 | 160.66 | 190,412 | +10.67(+7.11%) |
Feb 08, 2024 | 148.62 | 152.55 | 147.79 | 149.99 | 94,253 | +1.99(+1.34%) |
Feb 07, 2024 | 146.45 | 149.16 | 145.62 | 148.00 | 44,080 | +2.00(+1.37%) |
Feb 06, 2024 | 149.49 | 149.80 | 144.64 | 146.00 | 68,935 | -2.83(-1.90%) |
Feb 05, 2024 | 147.51 | 150.00 | 146.19 | 148.83 | 55,997 | +2.08(+1.42%) |
Feb 02, 2024 | 144.25 | 146.86 | 143.84 | 146.75 | 54,010 | +1.76(+1.21%) |
Feb 01, 2024 | 145.44 | 145.97 | 142.53 | 144.99 | 84,278 | +0.18(+0.12%) |
Jan 31, 2024 | 145.00 | 148.18 | 143.01 | 144.81 | 123,319 | -1.44(-0.98%) |
Jan 30, 2024 | 146.19 | 148.00 | 145.88 | 146.25 | 46,875 | -0.32(-0.22%) |
Jan 29, 2024 | 146.22 | 146.95 | 143.81 | 146.57 | 71,998 | +0.86(+0.59%) |
Jan 26, 2024 | 146.75 | 148.55 | 144.66 | 145.71 | 144,761 | -2.27(-1.53%) |
Jan 25, 2024 | 150.23 | 152.90 | 147.77 | 147.98 | 227,320 | -1.06(-0.71%) |
Jan 24, 2024 | 148.71 | 153.67 | 147.27 | 149.04 | 392,526 | +3.22(+2.21%) |
Jan 23, 2024 | 142.45 | 145.98 | 141.61 | 145.82 | 227,549 | +3.25(+2.28%) |
Jan 22, 2024 | 145.24 | 146.32 | 141.22 | 142.57 | 168,944 | -1.86(-1.29%) |
Jan 19, 2024 | 138.60 | 144.59 | 138.24 | 144.43 | 180,846 | +6.72(+4.88%) |
Jan 18, 2024 | 135.27 | 142.77 | 135.27 | 137.71 | 639,059 | +5.35(+4.04%) |
Jan 17, 2024 | 132.27 | 133.33 | 129.39 | 132.36 | 81,210 | -1.24(-0.93%) |
Jan 16, 2024 | 132.54 | 134.56 | 132.34 | 133.60 | 63,142 | -0.20(-0.15%) |
Jan 12, 2024 | 133.64 | 134.04 | 132.95 | 133.80 | 34,346 | +0.36(+0.27%) |
Jan 11, 2024 | 131.88 | 133.52 | 131.00 | 133.44 | 77,652 | +2.44(+1.86%) |
Jan 10, 2024 | 130.72 | 131.99 | 129.96 | 131.00 | 51,570 | +0.05(+0.04%) |
Jan 09, 2024 | 129.54 | 131.52 | 129.12 | 130.95 | 82,538 | -0.51(-0.39%) |
Jan 08, 2024 | 129.11 | 132.34 | 129.11 | 131.46 | 48,562 | +2.14(+1.65%) |
Jan 05, 2024 | 131.30 | 131.92 | 128.74 | 129.32 | 70,347 | -2.64(-2.00%) |
Jan 04, 2024 | 131.43 | 133.57 | 131.12 | 131.96 | 64,474 | -0.14(-0.11%) |
Jan 03, 2024 | 134.75 | 134.75 | 131.99 | 132.10 | 234,210 | -3.55(-2.62%) |
Jan 02, 2024 | 136.82 | 136.84 | 134.51 | 135.65 | 157,617 | -1.74(-1.27%) |
Dec 29, 2023 | 136.79 | 137.69 | 134.77 | 137.39 | 54,117 | +0.00(+0.00%) |
Dec 28, 2023 | 137.74 | 138.50 | 136.00 | 137.38 | 123,912 | +2.20(+1.63%) |
Dec 27, 2023 | 135.62 | 135.99 | 134.01 | 135.18 | 70,952 | -0.79(-0.58%) |
Dec 26, 2023 | 135.07 | 136.65 | 135.07 | 135.97 | 64,186 | +0.71(+0.52%) |
Dec 22, 2023 | 135.08 | 136.50 | 134.62 | 135.26 | 74,352 | -0.13(-0.10%) |
Dec 21, 2023 | 133.02 | 135.69 | 131.75 | 135.39 | 107,545 | +4.55(+3.48%) |
Dec 20, 2023 | 134.40 | 135.08 | 130.02 | 130.84 | 142,792 | -3.86(-2.87%) |
Dec 19, 2023 | 134.21 | 135.33 | 133.40 | 134.70 | 158,389 | +1.55(+1.16%) |
Dec 18, 2023 | 133.01 | 134.08 | 132.40 | 133.15 | 121,462 | +0.75(+0.57%) |
Dec 15, 2023 | 134.11 | 135.00 | 132.08 | 132.40 | 124,535 | -1.26(-0.94%) |
Dec 14, 2023 | 130.20 | 134.46 | 130.20 | 133.66 | 104,026 | +2.98(+2.28%) |
Dec 13, 2023 | 130.25 | 131.89 | 128.60 | 130.68 | 116,104 | +0.80(+0.62%) |
Dec 12, 2023 | 130.66 | 131.41 | 128.82 | 129.88 | 198,395 | -0.26(-0.20%) |
Dec 11, 2023 | 127.47 | 131.50 | 127.47 | 130.14 | 85,973 | +3.14(+2.47%) |
Dec 08, 2023 | 126.54 | 128.11 | 124.42 | 127.00 | 84,520 | +0.65(+0.51%) |
Dec 07, 2023 | 125.48 | 126.97 | 124.44 | 126.35 | 171,032 | +1.35(+1.08%) |
Dec 06, 2023 | 127.40 | 127.47 | 124.78 | 125.00 | 88,912 | -1.22(-0.97%) |
Dec 05, 2023 | 127.26 | 127.44 | 125.93 | 126.22 | 69,734 | -1.24(-0.97%) |
Dec 04, 2023 | 127.85 | 128.59 | 125.25 | 127.46 | 117,443 | -0.62(-0.48%) |