Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 1,094 | +1.31(+0.86%) |
Feb 28, 2024 | 157.91 | 157.91 | 153.23 | 153.23 | 2,304 | -4.50(-2.86%) |
Feb 27, 2024 | 159.00 | 159.00 | 157.41 | 157.74 | 749 | -0.62(-0.39%) |
Feb 26, 2024 | 156.62 | 160.29 | 156.62 | 158.35 | 2,624 | +0.48(+0.30%) |
Feb 23, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 436 | +1.34(+0.86%) |
Feb 22, 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 1,256 | +1.16(+0.75%) |
Feb 21, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 1,154 | +0.05(+0.03%) |
Feb 20, 2024 | 155.32 | 155.32 | 155.32 | 155.32 | 5,719 | +0.03(+0.02%) |
Feb 16, 2024 | 158.93 | 158.93 | 155.29 | 155.29 | 1,167 | -6.59(-4.07%) |
Feb 15, 2024 | 161.59 | 163.28 | 160.88 | 161.88 | 5,505 | +1.40(+0.87%) |
Feb 14, 2024 | 157.05 | 161.72 | 157.05 | 160.48 | 3,743 | +10.24(+6.82%) |
Feb 13, 2024 | 150.24 | 150.24 | 150.24 | 150.24 | 3,048 | -14.05(-8.55%) |
Feb 12, 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 2,355 | -0.33(-0.20%) |
Feb 09, 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 2,033 | +0.16(+0.10%) |
Feb 08, 2024 | 167.06 | 168.08 | 164.46 | 164.46 | 2,632 | -1.75(-1.05%) |
Feb 07, 2024 | 169.01 | 169.01 | 166.21 | 166.21 | 2,520 | -2.44(-1.44%) |
Feb 06, 2024 | 168.05 | 169.74 | 166.86 | 168.65 | 6,027 | +1.11(+0.66%) |
Feb 05, 2024 | 166.27 | 168.83 | 166.27 | 167.53 | 4,631 | +0.68(+0.41%) |
Feb 02, 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 1,489 | -1.16(-0.69%) |
Feb 01, 2024 | 168.42 | 170.64 | 166.26 | 168.02 | 4,222 | +1.71(+1.03%) |
Jan 31, 2024 | 168.94 | 168.94 | 166.31 | 166.31 | 1,153 | -0.97(-0.58%) |
Jan 30, 2024 | 166.61 | 167.28 | 166.61 | 167.28 | 3,284 | +0.97(+0.58%) |
Jan 29, 2024 | 168.04 | 168.04 | 166.31 | 166.31 | 3,587 | -3.41(-2.01%) |
Jan 26, 2024 | 169.46 | 169.72 | 169.46 | 169.72 | 1,197 | +0.17(+0.10%) |
Jan 25, 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 1,551 | +0.91(+0.54%) |
Jan 24, 2024 | 167.55 | 169.09 | 167.55 | 168.65 | 2,174 | +1.59(+0.95%) |
Jan 23, 2024 | 166.22 | 167.06 | 164.07 | 167.06 | 2,863 | -0.43(-0.26%) |
Jan 22, 2024 | 160.09 | 167.48 | 160.09 | 167.48 | 6,052 | +11.56(+7.42%) |
Jan 19, 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 1,007 | +4.77(+3.16%) |
Jan 18, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 2,180 | -3.23(-2.09%) |
Jan 17, 2024 | 154.13 | 154.38 | 154.13 | 154.38 | 1,800 | -2.86(-1.82%) |
Jan 16, 2024 | 163.08 | 163.08 | 156.60 | 157.24 | 2,796 | -7.11(-4.33%) |
Jan 12, 2024 | 164.07 | 164.35 | 164.07 | 164.35 | 4,199 | +0.25(+0.15%) |
Jan 11, 2024 | 160.09 | 164.10 | 160.09 | 164.10 | 4,359 | +4.02(+2.51%) |
Jan 10, 2024 | 157.97 | 160.09 | 157.11 | 160.09 | 3,366 | +3.84(+2.46%) |
Jan 09, 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 749 | -2.34(-1.47%) |
Jan 08, 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 848 | +2.26(+1.44%) |
Jan 05, 2024 | 157.59 | 160.65 | 156.33 | 156.33 | 4,052 | -1.02(-0.65%) |
Jan 04, 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 1,434 | +0.15(+0.09%) |
Jan 03, 2024 | 160.62 | 160.62 | 157.20 | 157.20 | 2,727 | -5.57(-3.42%) |
Jan 02, 2024 | 162.77 | 162.77 | 162.77 | 162.77 | 1,386 | +1.54(+0.96%) |
Dec 29, 2023 | 161.64 | 161.64 | 161.23 | 161.23 | 2,678 | -0.66(-0.41%) |
Dec 28, 2023 | 161.88 | 161.88 | 161.88 | 161.88 | 1,306 | -2.14(-1.30%) |
Dec 27, 2023 | 161.59 | 164.02 | 161.59 | 164.02 | 1,264 | +2.44(+1.51%) |
Dec 26, 2023 | 161.59 | 161.59 | 161.59 | 161.59 | 2,168 | +0.11(+0.07%) |
Dec 22, 2023 | 165.64 | 165.64 | 160.95 | 161.48 | 2,841 | -2.03(-1.24%) |
Dec 21, 2023 | 163.94 | 163.94 | 159.11 | 163.51 | 4,492 | -0.06(-0.04%) |
Dec 20, 2023 | 164.36 | 164.36 | 163.44 | 163.57 | 5,345 | +3.43(+2.14%) |
Dec 19, 2023 | 155.52 | 165.94 | 155.52 | 160.13 | 8,551 | +7.66(+5.02%) |
Dec 18, 2023 | 154.23 | 154.78 | 152.48 | 152.48 | 2,130 | -0.07(-0.05%) |
Dec 15, 2023 | 154.36 | 154.36 | 150.14 | 152.55 | 6,028 | -2.58(-1.66%) |
Dec 14, 2023 | 154.51 | 159.01 | 154.51 | 155.12 | 4,527 | +2.66(+1.74%) |
Dec 13, 2023 | 144.19 | 152.47 | 142.20 | 152.47 | 14,241 | +8.74(+6.08%) |
Dec 12, 2023 | 144.68 | 144.68 | 143.73 | 143.73 | 2,174 | -2.94(-2.01%) |
Dec 11, 2023 | 146.67 | 146.67 | 146.67 | 146.67 | 935 | +0.52(+0.35%) |
Dec 08, 2023 | 146.15 | 146.15 | 146.15 | 146.15 | 822 | +3.31(+2.32%) |
Dec 07, 2023 | 144.19 | 145.28 | 140.62 | 142.84 | 3,151 | -1.34(-0.93%) |
Dec 06, 2023 | 151.15 | 151.72 | 144.19 | 144.19 | 4,904 | -6.06(-4.03%) |
Dec 05, 2023 | 153.27 | 153.27 | 150.24 | 150.24 | 1,511 | -1.90(-1.25%) |
Dec 04, 2023 | 150.58 | 153.09 | 150.58 | 152.14 | 1,309 | -1.09(-0.71%) |