Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 126.93 | 126.93 | 126.62 | 126.62 | 7,341 | -4.38(-3.34%) |
Feb 27, 2024 | 131.00 | 863 | +1.01(+0.78%) | |||
Feb 26, 2024 | 133.10 | 133.10 | 129.99 | 129.99 | 1,213 | +0.84(+0.65%) |
Feb 23, 2024 | 126.50 | 129.71 | 126.50 | 129.15 | 4,487 | +2.68(+2.12%) |
Feb 22, 2024 | 125.92 | 127.34 | 123.91 | 126.47 | 2,399 | -0.53(-0.42%) |
Feb 21, 2024 | 127.38 | 129.60 | 127.00 | 127.00 | 3,171 | -1.50(-1.17%) |
Feb 20, 2024 | 129.78 | 129.90 | 128.12 | 128.50 | 1,797 | +1.12(+0.88%) |
Feb 16, 2024 | 126.62 | 127.38 | 126.42 | 127.38 | 1,312 | +3.38(+2.73%) |
Feb 15, 2024 | 126.16 | 126.40 | 120.91 | 124.00 | 2,197 | +2.20(+1.81%) |
Feb 14, 2024 | 124.58 | 124.84 | 119.00 | 121.80 | 11,648 | -1.70(-1.38%) |
Feb 13, 2024 | 120.74 | 123.56 | 118.16 | 123.50 | 76,641 | +2.83(+2.35%) |
Feb 12, 2024 | 122.80 | 122.85 | 120.50 | 120.67 | 1,824 | -2.83(-2.30%) |
Feb 09, 2024 | 121.75 | 124.50 | 121.75 | 123.50 | 1,648 | -1.50(-1.20%) |
Feb 08, 2024 | 122.00 | 125.00 | 122.00 | 125.00 | 2,272 | -8.34(-6.25%) |
Feb 07, 2024 | 133.34 | 133.34 | 133.34 | 133.34 | 2,865 | -0.50(-0.37%) |
Feb 06, 2024 | 132.94 | 133.84 | 131.62 | 133.84 | 1,153 | +5.80(+4.53%) |
Feb 05, 2024 | 131.68 | 131.80 | 128.04 | 128.04 | 1,177 | -3.86(-2.93%) |
Feb 02, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 541 | -0.22(-0.17%) |
Feb 01, 2024 | 131.66 | 133.36 | 131.66 | 132.12 | 1,130 | -0.28(-0.21%) |
Jan 31, 2024 | 135.72 | 135.72 | 132.40 | 132.40 | 1,245 | +1.15(+0.88%) |
Jan 30, 2024 | 136.59 | 136.59 | 131.25 | 131.25 | 833 | -1.23(-0.93%) |
Jan 29, 2024 | 135.34 | 135.70 | 132.40 | 132.48 | 1,349 | +0.73(+0.55%) |
Jan 26, 2024 | 135.90 | 137.34 | 131.30 | 131.75 | 4,019 | -0.29(-0.22%) |
Jan 25, 2024 | 132.04 | 132.04 | 130.30 | 132.04 | 797 | +0.12(+0.09%) |
Jan 24, 2024 | 131.92 | 134.34 | 131.92 | 131.92 | 976 | -2.98(-2.21%) |
Jan 23, 2024 | 133.34 | 134.90 | 131.70 | 134.90 | 1,258 | -1.38(-1.01%) |
Jan 22, 2024 | 135.26 | 136.34 | 135.26 | 136.28 | 2,145 | +4.48(+3.40%) |
Jan 19, 2024 | 134.46 | 134.46 | 131.80 | 131.80 | 1,134 | -0.45(-0.34%) |
Jan 18, 2024 | 135.42 | 135.42 | 131.62 | 132.25 | 3,123 | -1.75(-1.31%) |
Jan 17, 2024 | 133.28 | 134.00 | 133.00 | 134.00 | 1,351 | +1.04(+0.78%) |
Jan 16, 2024 | 134.63 | 136.58 | 132.96 | 132.96 | 3,836 | -6.80(-4.87%) |
Jan 12, 2024 | 139.85 | 139.85 | 139.76 | 139.76 | 1,081 | +2.74(+2.00%) |
Jan 11, 2024 | 138.22 | 139.68 | 137.02 | 137.02 | 2,026 | -0.20(-0.15%) |
Jan 10, 2024 | 139.05 | 139.10 | 137.22 | 137.22 | 2,178 | -2.34(-1.67%) |
Jan 09, 2024 | 135.25 | 140.00 | 135.25 | 139.56 | 1,162 | +0.06(+0.04%) |
Jan 08, 2024 | 139.34 | 139.84 | 136.04 | 139.50 | 5,268 | +3.84(+2.83%) |
Jan 05, 2024 | 136.72 | 139.84 | 135.66 | 135.66 | 2,190 | -1.39(-1.01%) |
Jan 04, 2024 | 139.12 | 139.40 | 137.05 | 137.05 | 770 | -1.41(-1.02%) |
Jan 03, 2024 | 138.84 | 138.84 | 138.25 | 138.46 | 3,155 | +5.65(+4.25%) |
Jan 02, 2024 | 135.99 | 136.49 | 132.81 | 132.81 | 6,747 | -1.64(-1.22%) |
Dec 29, 2023 | 137.34 | 137.34 | 134.35 | 134.45 | 2,728 | -1.87(-1.37%) |
Dec 28, 2023 | 132.55 | 136.32 | 132.50 | 136.32 | 2,130 | +3.22(+2.42%) |
Dec 27, 2023 | 129.45 | 134.85 | 129.45 | 133.10 | 1,535 | -1.30(-0.97%) |
Dec 26, 2023 | 134.84 | 134.84 | 130.11 | 134.40 | 2,333 | +3.50(+2.67%) |
Dec 22, 2023 | 134.85 | 134.85 | 127.30 | 130.90 | 5,816 | +0.40(+0.31%) |
Dec 21, 2023 | 133.00 | 133.25 | 127.78 | 130.50 | 4,065 | -0.62(-0.48%) |
Dec 20, 2023 | 131.25 | 131.25 | 131.12 | 131.12 | 1,018 | -1.75(-1.32%) |
Dec 19, 2023 | 132.88 | 132.88 | 132.88 | 132.88 | 915 | +4.88(+3.81%) |
Dec 18, 2023 | 132.04 | 133.34 | 128.00 | 128.00 | 4,164 | -3.28(-2.50%) |
Dec 15, 2023 | 128.42 | 131.28 | 126.66 | 131.28 | 4,058 | -1.22(-0.92%) |
Dec 14, 2023 | 131.50 | 134.84 | 129.91 | 132.50 | 3,442 | +3.24(+2.50%) |
Dec 13, 2023 | 129.00 | 131.56 | 129.00 | 129.26 | 1,451 | +2.78(+2.20%) |
Dec 12, 2023 | 126.42 | 131.50 | 126.42 | 126.48 | 1,360 | +1.28(+1.02%) |
Dec 11, 2023 | 125.94 | 129.34 | 125.20 | 125.20 | 3,482 | +0.14(+0.11%) |
Dec 08, 2023 | 126.22 | 128.06 | 124.96 | 125.06 | 1,815 | -0.34(-0.27%) |
Dec 07, 2023 | 125.90 | 128.18 | 124.91 | 125.40 | 2,503 | -0.10(-0.08%) |
Dec 06, 2023 | 127.81 | 127.81 | 125.50 | 125.50 | 3,147 | -0.25(-0.20%) |
Dec 05, 2023 | 125.41 | 129.88 | 125.41 | 125.75 | 2,587 | -2.77(-2.16%) |
Dec 04, 2023 | 130.72 | 131.59 | 128.14 | 128.52 | 2,623 | +3.52(+2.82%) |