Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 04, 2024 | 142.60 | 0 | +2.15(+1.53%) | |||
Mar 01, 2024 | 139.60 | 140.53 | 138.42 | 140.45 | 210,351 | +0.85(+0.61%) |
Feb 29, 2024 | 139.70 | 140.56 | 139.17 | 139.60 | 310,780 | -0.05(-0.04%) |
Feb 28, 2024 | 140.53 | 140.75 | 139.64 | 139.65 | 270,483 | -0.50(-0.36%) |
Feb 27, 2024 | 139.13 | 140.48 | 138.56 | 140.15 | 225,232 | +1.05(+0.75%) |
Feb 26, 2024 | 138.90 | 139.75 | 138.29 | 139.10 | 314,097 | +0.20(+0.14%) |
Feb 23, 2024 | 138.00 | 139.18 | 137.52 | 138.90 | 179,256 | +1.39(+1.01%) |
Feb 22, 2024 | 136.01 | 137.78 | 135.92 | 137.51 | 234,540 | +1.75(+1.29%) |
Feb 21, 2024 | 134.10 | 135.95 | 134.10 | 135.77 | 231,578 | +1.23(+0.91%) |
Feb 20, 2024 | 134.70 | 136.26 | 134.26 | 134.54 | 249,923 | -0.43(-0.32%) |
Feb 16, 2024 | 133.94 | 135.88 | 132.59 | 134.97 | 265,668 | +1.04(+0.78%) |
Feb 15, 2024 | 133.29 | 134.02 | 132.84 | 133.93 | 212,822 | +1.35(+1.02%) |
Feb 14, 2024 | 131.14 | 132.93 | 130.25 | 132.59 | 375,919 | +2.89(+2.23%) |
Feb 13, 2024 | 129.90 | 131.77 | 128.82 | 129.69 | 314,281 | -1.23(-0.94%) |
Feb 12, 2024 | 131.36 | 131.97 | 130.81 | 130.92 | 192,326 | -0.28(-0.21%) |
Feb 09, 2024 | 130.43 | 131.24 | 130.16 | 131.20 | 180,296 | +1.33(+1.02%) |
Feb 08, 2024 | 128.36 | 130.47 | 127.96 | 129.87 | 254,428 | +1.68(+1.31%) |
Feb 07, 2024 | 128.59 | 129.72 | 127.93 | 128.20 | 195,479 | -0.19(-0.15%) |
Feb 06, 2024 | 126.89 | 128.44 | 126.89 | 128.39 | 236,336 | +1.31(+1.03%) |
Feb 05, 2024 | 128.04 | 128.04 | 125.20 | 127.08 | 165,838 | -1.60(-1.24%) |
Feb 02, 2024 | 127.65 | 129.05 | 127.03 | 128.68 | 203,855 | +0.19(+0.15%) |
Feb 01, 2024 | 127.33 | 128.51 | 126.69 | 128.49 | 240,351 | +1.16(+0.91%) |
Jan 31, 2024 | 129.66 | 130.01 | 127.22 | 127.33 | 350,258 | -2.74(-2.11%) |
Jan 30, 2024 | 130.72 | 130.85 | 129.42 | 130.07 | 552,519 | -0.46(-0.35%) |
Jan 29, 2024 | 130.67 | 131.59 | 129.51 | 130.53 | 223,135 | -0.06(-0.05%) |
Jan 26, 2024 | 128.89 | 130.79 | 128.89 | 130.59 | 203,410 | +2.70(+2.11%) |
Jan 25, 2024 | 128.99 | 129.66 | 126.61 | 127.89 | 205,255 | -0.49(-0.38%) |
Jan 24, 2024 | 128.52 | 129.42 | 128.32 | 128.38 | 175,456 | +0.19(+0.15%) |
Jan 23, 2024 | 130.94 | 131.03 | 128.17 | 128.19 | 228,083 | -2.55(-1.95%) |
Jan 22, 2024 | 129.66 | 130.95 | 129.66 | 130.74 | 163,343 | +1.58(+1.22%) |
Jan 19, 2024 | 129.01 | 129.66 | 128.00 | 129.16 | 240,751 | +0.76(+0.59%) |
Jan 18, 2024 | 127.50 | 128.55 | 126.73 | 128.41 | 233,378 | +1.39(+1.09%) |
Jan 17, 2024 | 125.90 | 127.20 | 125.90 | 127.02 | 227,519 | +0.06(+0.05%) |
Jan 16, 2024 | 127.87 | 128.02 | 125.78 | 126.96 | 285,311 | -1.34(-1.04%) |
Jan 12, 2024 | 128.06 | 128.94 | 127.28 | 128.30 | 204,649 | +0.90(+0.70%) |
Jan 11, 2024 | 127.33 | 127.71 | 126.05 | 127.40 | 250,180 | +0.05(+0.04%) |
Jan 10, 2024 | 126.96 | 127.95 | 126.52 | 127.35 | 206,723 | +0.80(+0.63%) |
Jan 09, 2024 | 126.00 | 126.93 | 125.28 | 126.55 | 239,058 | +0.57(+0.45%) |
Jan 08, 2024 | 123.69 | 126.20 | 123.36 | 125.99 | 229,835 | +2.30(+1.86%) |
Jan 05, 2024 | 122.67 | 123.97 | 122.67 | 123.69 | 518,261 | +1.11(+0.91%) |
Jan 04, 2024 | 122.63 | 123.40 | 122.37 | 122.58 | 379,728 | -0.12(-0.10%) |
Jan 03, 2024 | 122.56 | 124.13 | 122.55 | 122.69 | 270,724 | -1.21(-0.98%) |
Jan 02, 2024 | 123.47 | 124.40 | 122.92 | 123.91 | 240,920 | +0.27(+0.22%) |
Dec 29, 2023 | 124.23 | 124.47 | 122.94 | 123.64 | 233,053 | -0.44(-0.35%) |
Dec 28, 2023 | 124.56 | 124.94 | 123.29 | 124.08 | 273,063 | -0.48(-0.38%) |
Dec 27, 2023 | 123.76 | 124.88 | 123.76 | 124.56 | 336,612 | +0.60(+0.48%) |
Dec 26, 2023 | 123.09 | 124.10 | 122.77 | 123.96 | 281,891 | +0.84(+0.69%) |
Dec 22, 2023 | 123.12 | 124.03 | 122.75 | 123.11 | 192,352 | +0.69(+0.56%) |
Dec 21, 2023 | 122.57 | 123.36 | 121.92 | 122.43 | 212,541 | +0.38(+0.31%) |
Dec 20, 2023 | 124.03 | 124.66 | 121.90 | 122.05 | 419,345 | -2.25(-1.81%) |
Dec 19, 2023 | 124.25 | 125.01 | 124.19 | 124.30 | 265,462 | +0.45(+0.36%) |
Dec 18, 2023 | 125.06 | 126.20 | 123.52 | 123.85 | 321,572 | -0.91(-0.73%) |
Dec 15, 2023 | 125.11 | 126.39 | 123.57 | 124.76 | 967,326 | -0.84(-0.67%) |
Dec 14, 2023 | 128.59 | 128.60 | 124.88 | 125.61 | 473,997 | -3.05(-2.37%) |
Dec 13, 2023 | 127.25 | 128.70 | 126.98 | 128.66 | 432,401 | +1.25(+0.98%) |
Dec 12, 2023 | 126.80 | 128.22 | 126.05 | 127.41 | 316,309 | +0.03(+0.02%) |
Dec 11, 2023 | 127.00 | 127.51 | 126.83 | 127.38 | 384,203 | +0.41(+0.32%) |
Dec 08, 2023 | 128.67 | 129.11 | 126.57 | 126.97 | 392,459 | -1.31(-1.02%) |
Dec 07, 2023 | 128.52 | 128.70 | 126.85 | 128.28 | 350,353 | -0.64(-0.49%) |
Dec 06, 2023 | 130.49 | 131.83 | 128.62 | 128.92 | 418,787 | -2.11(-1.61%) |
Dec 05, 2023 | 134.16 | 135.23 | 130.35 | 131.03 | 695,344 | -4.23(-3.13%) |
Dec 04, 2023 | 128.29 | 135.31 | 124.81 | 135.26 | 1,627,054 | +15.99(+13.41%) |
Dec 01, 2023 | 117.06 | 119.31 | 116.75 | 119.26 | 567,802 | +2.50(+2.14%) |
Nov 30, 2023 | 115.55 | 117.09 | 115.06 | 116.77 | 360,213 | +1.43(+1.24%) |
Nov 29, 2023 | 115.79 | 116.15 | 114.92 | 115.34 | 352,353 | -0.02(-0.02%) |
Nov 28, 2023 | 115.82 | 116.14 | 114.84 | 115.36 | 315,563 | -0.44(-0.38%) |
Nov 27, 2023 | 115.54 | 116.10 | 115.15 | 115.79 | 268,161 | -0.20(-0.17%) |
Nov 24, 2023 | 115.67 | 116.69 | 115.67 | 115.99 | 89,814 | +0.33(+0.28%) |
Nov 22, 2023 | 114.81 | 115.96 | 114.81 | 115.66 | 222,661 | +1.07(+0.94%) |
Nov 21, 2023 | 115.47 | 116.20 | 114.54 | 114.59 | 273,039 | -0.77(-0.66%) |
Nov 20, 2023 | 114.18 | 115.38 | 113.46 | 115.36 | 291,644 | +1.21(+1.06%) |
Nov 17, 2023 | 115.27 | 115.62 | 114.00 | 114.14 | 227,835 | -0.41(-0.36%) |
Nov 16, 2023 | 115.16 | 115.77 | 114.37 | 114.55 | 214,979 | -0.33(-0.29%) |
Nov 15, 2023 | 115.36 | 116.05 | 114.37 | 114.88 | 239,678 | -0.67(-0.58%) |
Nov 14, 2023 | 114.09 | 115.68 | 113.33 | 115.54 | 283,560 | +2.39(+2.11%) |
Nov 13, 2023 | 111.68 | 114.04 | 111.52 | 113.16 | 290,150 | +1.41(+1.26%) |
Nov 10, 2023 | 109.78 | 112.03 | 109.71 | 111.75 | 220,456 | +2.42(+2.21%) |
Nov 09, 2023 | 110.41 | 110.41 | 108.86 | 109.33 | 160,150 | -0.74(-0.67%) |
Nov 08, 2023 | 110.56 | 110.99 | 110.03 | 110.06 | 186,367 | -0.28(-0.25%) |
Nov 07, 2023 | 110.52 | 110.94 | 110.00 | 110.34 | 163,727 | -0.27(-0.24%) |
Nov 06, 2023 | 110.47 | 110.64 | 109.64 | 110.61 | 176,331 | +0.27(+0.24%) |
Nov 03, 2023 | 110.11 | 111.30 | 110.11 | 110.34 | 179,225 | +0.84(+0.76%) |
Nov 02, 2023 | 109.44 | 110.38 | 109.42 | 109.51 | 211,391 | +0.35(+0.32%) |
Nov 01, 2023 | 109.00 | 110.04 | 108.51 | 109.16 | 271,814 | +0.52(+0.48%) |
Oct 31, 2023 | 107.27 | 109.01 | 106.23 | 108.64 | 228,360 | +2.09(+1.96%) |
Oct 30, 2023 | 106.96 | 108.42 | 106.01 | 106.55 | 228,713 | +0.23(+0.22%) |
Oct 27, 2023 | 107.16 | 107.71 | 105.75 | 106.33 | 193,518 | -1.40(-1.30%) |
Oct 26, 2023 | 106.20 | 108.45 | 105.39 | 107.73 | 202,903 | +1.60(+1.51%) |
Oct 25, 2023 | 106.72 | 107.07 | 105.55 | 106.13 | 359,016 | -0.44(-0.41%) |
Oct 24, 2023 | 108.64 | 108.87 | 106.03 | 106.56 | 272,609 | -1.25(-1.16%) |
Oct 23, 2023 | 109.19 | 109.86 | 107.53 | 107.82 | 238,133 | -1.57(-1.44%) |
Oct 20, 2023 | 111.26 | 112.02 | 109.29 | 109.39 | 242,216 | -1.43(-1.29%) |
Oct 19, 2023 | 112.17 | 112.70 | 110.70 | 110.82 | 278,388 | -1.41(-1.26%) |
Oct 18, 2023 | 114.18 | 114.20 | 112.16 | 112.23 | 217,209 | -1.84(-1.61%) |
Oct 17, 2023 | 114.39 | 116.45 | 113.94 | 114.07 | 350,027 | -0.44(-0.38%) |
Oct 16, 2023 | 113.80 | 115.70 | 113.64 | 114.51 | 302,754 | +1.09(+0.96%) |
Oct 13, 2023 | 112.22 | 113.58 | 112.12 | 113.42 | 345,082 | +1.68(+1.50%) |
Oct 12, 2023 | 113.01 | 113.67 | 111.57 | 111.73 | 319,738 | -0.97(-0.87%) |
Oct 11, 2023 | 111.14 | 112.75 | 110.78 | 112.71 | 287,151 | +1.67(+1.51%) |
Oct 10, 2023 | 110.35 | 112.73 | 110.24 | 111.03 | 427,916 | +0.93(+0.85%) |
Oct 09, 2023 | 106.20 | 110.93 | 106.20 | 110.10 | 461,030 | +4.35(+4.12%) |
Oct 06, 2023 | 103.65 | 106.45 | 103.56 | 105.75 | 301,000 | +1.52(+1.45%) |
Oct 05, 2023 | 104.78 | 105.55 | 104.19 | 104.23 | 200,901 | -0.62(-0.60%) |
Oct 04, 2023 | 105.07 | 105.38 | 103.86 | 104.86 | 433,333 | -0.05(-0.05%) |
Oct 03, 2023 | 105.48 | 106.28 | 104.24 | 104.91 | 432,361 | -1.08(-1.02%) |
Oct 02, 2023 | 104.64 | 107.34 | 104.64 | 105.99 | 490,240 | +1.37(+1.31%) |
Sep 29, 2023 | 106.16 | 106.53 | 104.52 | 104.62 | 364,803 | -1.15(-1.09%) |
Sep 28, 2023 | 104.75 | 106.29 | 104.75 | 105.77 | 275,116 | +1.20(+1.15%) |
Sep 27, 2023 | 104.19 | 104.89 | 103.69 | 104.57 | 271,423 | +0.62(+0.60%) |
Sep 26, 2023 | 104.07 | 104.22 | 103.36 | 103.95 | 248,025 | -0.50(-0.47%) |
Sep 25, 2023 | 104.49 | 104.94 | 104.38 | 104.44 | 195,167 | -0.07(-0.07%) |
Sep 22, 2023 | 105.52 | 105.94 | 104.25 | 104.51 | 296,807 | -1.10(-1.04%) |
Sep 21, 2023 | 108.04 | 108.04 | 105.58 | 105.61 | 347,032 | -2.94(-2.70%) |
Sep 20, 2023 | 107.44 | 109.83 | 106.70 | 108.55 | 686,282 | +1.38(+1.29%) |
Sep 19, 2023 | 109.25 | 109.32 | 107.05 | 107.17 | 488,898 | -1.95(-1.79%) |
Sep 18, 2023 | 109.14 | 110.54 | 109.03 | 109.12 | 444,365 | +0.33(+0.30%) |
Sep 15, 2023 | 109.89 | 110.41 | 107.65 | 108.79 | 1,866,547 | -1.49(-1.35%) |
Sep 14, 2023 | 110.68 | 111.15 | 109.56 | 110.28 | 449,273 | -0.07(-0.06%) |
Sep 13, 2023 | 110.34 | 111.09 | 109.69 | 110.35 | 457,196 | +0.04(+0.04%) |
Sep 12, 2023 | 108.55 | 110.63 | 108.47 | 110.31 | 465,899 | +0.88(+0.81%) |
Sep 11, 2023 | 109.41 | 110.34 | 108.58 | 109.43 | 425,537 | +0.07(+0.06%) |
Sep 08, 2023 | 109.39 | 111.15 | 108.54 | 109.36 | 521,521 | +0.41(+0.37%) |
Sep 07, 2023 | 115.29 | 115.77 | 108.81 | 108.95 | 857,367 | -5.57(-4.86%) |
Sep 06, 2023 | 115.99 | 116.76 | 114.28 | 114.52 | 353,085 | -1.55(-1.33%) |
Sep 05, 2023 | 117.28 | 117.38 | 115.75 | 116.07 | 289,711 | -1.91(-1.62%) |
Sep 01, 2023 | 117.23 | 118.31 | 116.53 | 117.98 | 227,560 | +1.35(+1.16%) |
Aug 31, 2023 | 116.99 | 117.37 | 115.81 | 116.64 | 274,513 | +0.18(+0.15%) |
Aug 30, 2023 | 116.17 | 117.33 | 116.17 | 116.46 | 319,107 | +0.29(+0.25%) |
Aug 29, 2023 | 117.39 | 117.39 | 115.92 | 116.17 | 247,330 | -1.36(-1.16%) |
Aug 28, 2023 | 116.57 | 117.84 | 116.57 | 117.53 | 231,383 | +0.80(+0.69%) |
Aug 25, 2023 | 117.32 | 117.65 | 116.04 | 116.72 | 202,452 | -0.13(-0.11%) |
Aug 24, 2023 | 116.36 | 117.56 | 116.04 | 116.85 | 185,114 | +0.26(+0.22%) |
Aug 23, 2023 | 114.92 | 116.70 | 114.75 | 116.60 | 326,464 | +2.08(+1.82%) |
Aug 22, 2023 | 114.72 | 115.58 | 113.89 | 114.51 | 315,358 | -0.46(-0.40%) |
Aug 21, 2023 | 115.19 | 115.56 | 114.33 | 114.97 | 210,573 | -0.07(-0.06%) |
Aug 18, 2023 | 115.07 | 116.12 | 114.92 | 115.04 | 311,861 | -0.18(-0.15%) |
Aug 17, 2023 | 117.46 | 118.18 | 115.14 | 115.22 | 288,158 | -2.32(-1.97%) |
Aug 16, 2023 | 118.46 | 119.03 | 117.47 | 117.54 | 225,620 | -1.03(-0.87%) |
Aug 15, 2023 | 118.68 | 119.46 | 117.65 | 118.57 | 233,196 | -0.72(-0.61%) |
Aug 14, 2023 | 119.75 | 120.43 | 119.00 | 119.29 | 305,086 | -0.13(-0.11%) |
Aug 11, 2023 | 118.70 | 119.47 | 118.38 | 119.42 | 346,846 | +0.82(+0.69%) |
Aug 10, 2023 | 119.21 | 119.94 | 118.29 | 118.60 | 289,339 | -0.82(-0.69%) |
Aug 09, 2023 | 120.18 | 120.51 | 119.27 | 119.42 | 336,059 | -0.73(-0.61%) |
Aug 08, 2023 | 121.01 | 121.25 | 119.66 | 120.16 | 261,134 | -1.18(-0.97%) |
Aug 07, 2023 | 120.94 | 121.90 | 120.94 | 121.33 | 168,908 | +0.68(+0.57%) |
Aug 04, 2023 | 121.87 | 122.45 | 120.64 | 120.65 | 219,814 | -0.94(-0.77%) |
Aug 03, 2023 | 121.25 | 122.02 | 120.37 | 121.59 | 322,653 | +0.64(+0.53%) |
Aug 02, 2023 | 121.01 | 121.86 | 120.33 | 120.95 | 291,656 | -0.37(-0.30%) |