Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 138.13 | 138.97 | 137.28 | 137.74 | 2,268,247 | -0.18(-0.13%) |
Feb 28, 2024 | 136.18 | 138.09 | 135.79 | 137.92 | 1,424,514 | +1.55(+1.14%) |
Feb 27, 2024 | 137.38 | 137.49 | 135.97 | 136.37 | 1,836,063 | -1.01(-0.74%) |
Feb 26, 2024 | 137.74 | 137.79 | 136.92 | 137.38 | 1,778,523 | -0.26(-0.19%) |
Feb 23, 2024 | 136.91 | 137.99 | 136.43 | 137.64 | 1,600,064 | +0.99(+0.72%) |
Feb 22, 2024 | 134.76 | 137.05 | 134.31 | 136.66 | 2,339,567 | +2.09(+1.55%) |
Feb 21, 2024 | 133.37 | 134.64 | 132.57 | 134.57 | 2,339,375 | +1.27(+0.96%) |
Feb 20, 2024 | 133.14 | 134.00 | 132.44 | 133.29 | 2,281,715 | +0.07(+0.05%) |
Feb 16, 2024 | 133.90 | 134.51 | 133.07 | 133.22 | 2,591,413 | -0.84(-0.63%) |
Feb 15, 2024 | 132.68 | 134.28 | 132.55 | 134.07 | 3,159,281 | +1.38(+1.04%) |
Feb 14, 2024 | 130.30 | 132.92 | 130.14 | 132.69 | 2,830,963 | +2.77(+2.13%) |
Feb 13, 2024 | 129.22 | 129.92 | 128.51 | 129.92 | 1,783,271 | -0.15(-0.11%) |
Feb 12, 2024 | 129.00 | 130.66 | 129.00 | 130.07 | 1,867,412 | +1.08(+0.84%) |
Feb 09, 2024 | 129.13 | 129.13 | 128.05 | 128.99 | 1,970,767 | -0.13(-0.10%) |
Feb 08, 2024 | 128.35 | 129.40 | 127.42 | 129.12 | 2,182,890 | +0.75(+0.59%) |
Feb 07, 2024 | 126.87 | 131.34 | 126.87 | 128.36 | 3,574,267 | +2.35(+1.86%) |
Feb 06, 2024 | 124.76 | 126.91 | 124.51 | 126.02 | 2,927,944 | +0.93(+0.74%) |
Feb 05, 2024 | 126.76 | 126.76 | 124.50 | 125.09 | 2,640,642 | -2.40(-1.88%) |
Feb 02, 2024 | 128.36 | 128.76 | 126.43 | 127.48 | 1,841,963 | -1.68(-1.30%) |
Feb 01, 2024 | 128.04 | 129.19 | 126.75 | 129.17 | 1,455,075 | +0.95(+0.74%) |
Jan 31, 2024 | 130.16 | 130.68 | 127.99 | 128.22 | 2,175,621 | -1.12(-0.87%) |
Jan 30, 2024 | 129.08 | 129.93 | 128.30 | 129.33 | 1,435,651 | +0.07(+0.05%) |
Jan 29, 2024 | 127.83 | 129.26 | 127.03 | 129.26 | 1,496,825 | +1.45(+1.13%) |
Jan 26, 2024 | 128.64 | 129.40 | 127.40 | 127.82 | 1,168,554 | -1.12(-0.87%) |
Jan 25, 2024 | 128.55 | 129.03 | 127.27 | 128.94 | 1,890,338 | +0.77(+0.60%) |
Jan 24, 2024 | 130.45 | 130.46 | 127.92 | 128.17 | 1,807,636 | -2.29(-1.75%) |
Jan 23, 2024 | 129.83 | 130.69 | 129.83 | 130.45 | 1,071,949 | +0.68(+0.53%) |
Jan 22, 2024 | 131.24 | 131.33 | 129.75 | 129.77 | 1,558,774 | -1.23(-0.94%) |
Jan 19, 2024 | 129.54 | 131.26 | 128.82 | 131.00 | 1,947,021 | +1.82(+1.41%) |
Jan 18, 2024 | 128.24 | 129.60 | 127.73 | 129.18 | 1,915,336 | +1.37(+1.07%) |
Jan 17, 2024 | 127.61 | 128.74 | 127.48 | 127.81 | 1,327,509 | -0.72(-0.56%) |
Jan 16, 2024 | 127.42 | 128.82 | 126.89 | 128.53 | 1,652,157 | +0.67(+0.53%) |
Jan 12, 2024 | 128.21 | 128.21 | 127.06 | 127.86 | 1,092,565 | +0.13(+0.10%) |
Jan 11, 2024 | 127.13 | 127.77 | 126.33 | 127.73 | 1,284,226 | -0.20(-0.15%) |
Jan 10, 2024 | 126.74 | 128.29 | 125.75 | 127.93 | 1,220,739 | +0.97(+0.76%) |
Jan 09, 2024 | 126.60 | 127.04 | 126.01 | 126.96 | 978,135 | -0.42(-0.33%) |
Jan 08, 2024 | 126.95 | 127.51 | 125.92 | 127.37 | 1,216,098 | +0.30(+0.23%) |
Jan 05, 2024 | 127.58 | 127.82 | 126.19 | 127.08 | 1,423,238 | -0.35(-0.27%) |
Jan 04, 2024 | 127.14 | 128.34 | 126.53 | 127.42 | 3,048,986 | -0.41(-0.32%) |
Jan 03, 2024 | 128.78 | 129.25 | 127.67 | 127.83 | 1,498,320 | +0.07(+0.05%) |
Jan 02, 2024 | 128.45 | 129.41 | 127.67 | 127.76 | 1,500,061 | -1.61(-1.25%) |
Dec 29, 2023 | 129.13 | 129.96 | 128.92 | 129.37 | 1,208,652 | +0.14(+0.11%) |
Dec 28, 2023 | 129.55 | 129.74 | 129.09 | 129.24 | 891,240 | -0.32(-0.24%) |
Dec 27, 2023 | 129.17 | 129.83 | 128.92 | 129.55 | 1,060,803 | +0.57(+0.45%) |
Dec 26, 2023 | 128.60 | 129.42 | 128.28 | 128.98 | 633,747 | +0.26(+0.20%) |
Dec 22, 2023 | 128.62 | 129.22 | 128.14 | 128.72 | 1,001,393 | +0.02(+0.02%) |
Dec 21, 2023 | 128.62 | 128.96 | 127.14 | 128.70 | 1,223,864 | +0.93(+0.73%) |
Dec 20, 2023 | 128.96 | 129.35 | 127.68 | 127.77 | 1,334,552 | -1.19(-0.92%) |
Dec 19, 2023 | 129.82 | 130.67 | 128.90 | 128.96 | 1,716,215 | -0.23(-0.18%) |
Dec 18, 2023 | 128.59 | 129.50 | 126.56 | 129.19 | 1,902,604 | +1.81(+1.42%) |
Dec 15, 2023 | 128.89 | 129.54 | 126.96 | 127.37 | 2,694,071 | -2.45(-1.88%) |
Dec 14, 2023 | 130.32 | 130.61 | 128.08 | 129.82 | 3,270,875 | +0.18(+0.14%) |
Dec 13, 2023 | 126.64 | 129.99 | 126.64 | 129.64 | 1,946,446 | +2.83(+2.23%) |
Dec 12, 2023 | 125.68 | 126.88 | 125.11 | 126.81 | 1,719,995 | +1.43(+1.14%) |
Dec 11, 2023 | 123.31 | 125.47 | 123.19 | 125.38 | 1,194,228 | +2.27(+1.84%) |
Dec 08, 2023 | 123.74 | 124.02 | 122.95 | 123.12 | 1,204,805 | +0.07(+0.06%) |
Dec 07, 2023 | 123.72 | 123.97 | 122.48 | 123.05 | 1,920,563 | -0.53(-0.43%) |
Dec 06, 2023 | 123.82 | 124.04 | 122.80 | 123.58 | 1,612,514 | +0.43(+0.35%) |
Dec 05, 2023 | 124.76 | 124.95 | 122.97 | 123.16 | 1,615,904 | -1.26(-1.01%) |
Dec 04, 2023 | 125.17 | 126.19 | 123.15 | 124.41 | 2,940,461 | -1.66(-1.32%) |