Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 155.35 | 156.71 | 154.00 | 155.18 | 750,154 | +0.82(+0.53%) |
Feb 28, 2024 | 155.60 | 156.25 | 153.93 | 154.36 | 577,152 | -1.46(-0.94%) |
Feb 27, 2024 | 153.94 | 155.90 | 151.91 | 155.82 | 1,043,487 | +3.12(+2.05%) |
Feb 26, 2024 | 152.30 | 153.36 | 149.72 | 152.70 | 1,165,172 | +0.11(+0.07%) |
Feb 23, 2024 | 154.63 | 154.63 | 150.08 | 152.58 | 1,410,593 | -2.99(-1.92%) |
Feb 22, 2024 | 156.76 | 165.20 | 154.33 | 155.57 | 3,605,238 | -4.87(-3.04%) |
Feb 21, 2024 | 157.26 | 161.56 | 157.21 | 160.44 | 523,726 | +4.02(+2.57%) |
Feb 20, 2024 | 155.87 | 157.62 | 155.51 | 156.42 | 460,757 | +0.04(+0.02%) |
Feb 16, 2024 | 155.30 | 157.84 | 154.76 | 156.38 | 544,291 | +1.00(+0.65%) |
Feb 15, 2024 | 150.17 | 155.72 | 150.17 | 155.38 | 601,309 | +5.86(+3.92%) |
Feb 14, 2024 | 150.18 | 151.25 | 147.98 | 149.53 | 364,118 | +0.74(+0.49%) |
Feb 13, 2024 | 151.27 | 151.27 | 148.31 | 148.79 | 510,792 | -3.12(-2.06%) |
Feb 12, 2024 | 149.76 | 153.53 | 149.76 | 151.91 | 480,638 | +2.88(+1.93%) |
Feb 09, 2024 | 149.18 | 149.63 | 147.70 | 149.04 | 458,637 | -0.14(-0.10%) |
Feb 08, 2024 | 146.67 | 149.25 | 146.67 | 149.18 | 513,426 | +2.50(+1.71%) |
Feb 07, 2024 | 146.20 | 147.29 | 145.28 | 146.68 | 328,576 | +0.37(+0.25%) |
Feb 06, 2024 | 145.25 | 147.63 | 144.82 | 146.31 | 346,228 | +1.93(+1.34%) |
Feb 05, 2024 | 143.64 | 145.18 | 141.68 | 144.38 | 429,340 | -0.34(-0.24%) |
Feb 02, 2024 | 145.69 | 146.37 | 143.96 | 144.72 | 393,423 | -1.83(-1.25%) |
Feb 01, 2024 | 147.25 | 149.13 | 145.56 | 146.56 | 390,418 | -0.32(-0.22%) |
Jan 31, 2024 | 150.45 | 150.45 | 146.81 | 146.88 | 337,723 | -3.41(-2.27%) |
Jan 30, 2024 | 147.76 | 150.56 | 147.32 | 150.29 | 350,051 | +1.82(+1.23%) |
Jan 29, 2024 | 147.68 | 148.53 | 144.97 | 148.47 | 398,704 | +0.65(+0.44%) |
Jan 26, 2024 | 148.12 | 148.19 | 145.50 | 147.82 | 413,895 | +0.13(+0.09%) |
Jan 25, 2024 | 148.13 | 148.14 | 145.76 | 147.68 | 526,291 | +0.86(+0.59%) |
Jan 24, 2024 | 146.50 | 146.84 | 145.08 | 146.82 | 474,906 | +1.84(+1.27%) |
Jan 23, 2024 | 143.35 | 145.75 | 143.35 | 144.99 | 401,627 | +1.16(+0.81%) |
Jan 22, 2024 | 144.24 | 144.62 | 142.52 | 143.82 | 584,558 | +0.26(+0.18%) |
Jan 19, 2024 | 144.61 | 144.61 | 142.30 | 143.56 | 557,266 | -0.70(-0.48%) |
Jan 18, 2024 | 145.42 | 145.42 | 143.01 | 144.26 | 530,756 | -0.68(-0.47%) |
Jan 17, 2024 | 144.47 | 145.39 | 143.70 | 144.94 | 585,722 | -1.42(-0.97%) |
Jan 16, 2024 | 150.02 | 150.46 | 145.19 | 146.36 | 653,685 | -4.18(-2.78%) |
Jan 12, 2024 | 152.34 | 152.83 | 149.64 | 150.55 | 389,224 | +0.97(+0.65%) |
Jan 11, 2024 | 150.60 | 150.98 | 148.51 | 149.57 | 440,163 | +0.04(+0.03%) |
Jan 10, 2024 | 150.62 | 150.62 | 148.15 | 149.53 | 435,843 | -0.85(-0.57%) |
Jan 09, 2024 | 153.31 | 153.31 | 149.64 | 150.39 | 475,884 | -2.92(-1.91%) |
Jan 08, 2024 | 152.89 | 154.03 | 151.76 | 153.31 | 594,655 | -2.22(-1.43%) |
Jan 05, 2024 | 156.11 | 157.96 | 154.74 | 155.53 | 845,619 | -2.50(-1.58%) |
Jan 04, 2024 | 162.20 | 162.98 | 157.75 | 158.04 | 487,099 | -3.75(-2.31%) |
Jan 03, 2024 | 160.63 | 163.38 | 159.84 | 161.78 | 428,025 | +1.04(+0.65%) |
Jan 02, 2024 | 160.23 | 163.35 | 159.91 | 160.74 | 379,412 | +1.95(+1.23%) |
Dec 29, 2023 | 159.64 | 160.48 | 158.56 | 158.79 | 433,561 | -0.85(-0.53%) |
Dec 28, 2023 | 162.16 | 163.51 | 159.44 | 159.64 | 314,186 | -3.49(-2.14%) |
Dec 27, 2023 | 163.84 | 164.06 | 161.58 | 163.13 | 463,442 | -0.69(-0.42%) |
Dec 26, 2023 | 161.83 | 164.44 | 161.35 | 163.82 | 395,754 | +2.62(+1.62%) |
Dec 22, 2023 | 160.98 | 162.71 | 159.34 | 161.20 | 491,093 | +1.30(+0.81%) |
Dec 21, 2023 | 159.10 | 159.96 | 157.30 | 159.90 | 406,584 | +1.70(+1.07%) |
Dec 20, 2023 | 160.01 | 161.81 | 158.16 | 158.20 | 498,109 | -1.47(-0.92%) |
Dec 19, 2023 | 158.57 | 160.06 | 157.79 | 159.67 | 428,320 | +0.69(+0.43%) |
Dec 18, 2023 | 159.04 | 160.43 | 157.37 | 158.98 | 450,136 | +2.65(+1.69%) |
Dec 15, 2023 | 156.70 | 157.98 | 155.99 | 156.34 | 994,063 | -0.40(-0.26%) |
Dec 14, 2023 | 153.80 | 157.95 | 153.80 | 156.74 | 500,959 | +4.81(+3.16%) |
Dec 13, 2023 | 148.85 | 152.19 | 147.85 | 151.93 | 389,898 | +3.09(+2.08%) |
Dec 12, 2023 | 149.50 | 149.92 | 147.44 | 148.84 | 330,927 | -2.42(-1.60%) |
Dec 11, 2023 | 150.97 | 153.16 | 150.51 | 151.25 | 257,252 | +0.29(+0.19%) |
Dec 08, 2023 | 149.63 | 151.59 | 148.75 | 150.97 | 295,317 | +2.24(+1.51%) |
Dec 07, 2023 | 149.41 | 150.46 | 147.74 | 148.72 | 525,929 | +0.50(+0.33%) |
Dec 06, 2023 | 150.21 | 152.10 | 147.13 | 148.23 | 625,397 | -2.97(-1.96%) |
Dec 05, 2023 | 154.37 | 154.91 | 151.03 | 151.20 | 317,932 | -2.97(-1.92%) |
Dec 04, 2023 | 153.70 | 155.04 | 152.75 | 154.16 | 458,824 | -0.54(-0.35%) |