Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 141.52 | 142.46 | 140.63 | 141.49 | 324,993 | +0.89(+0.63%) |
Feb 28, 2024 | 137.43 | 140.74 | 136.25 | 140.60 | 310,054 | +2.93(+2.13%) |
Feb 27, 2024 | 138.66 | 138.68 | 136.51 | 137.67 | 346,243 | -0.72(-0.52%) |
Feb 26, 2024 | 138.95 | 139.26 | 137.59 | 138.39 | 348,576 | -0.87(-0.62%) |
Feb 23, 2024 | 139.56 | 139.99 | 138.41 | 139.26 | 168,517 | +0.21(+0.15%) |
Feb 22, 2024 | 138.23 | 139.32 | 138.12 | 139.05 | 329,976 | +1.05(+0.76%) |
Feb 21, 2024 | 137.15 | 138.42 | 137.15 | 138.00 | 332,571 | +0.50(+0.36%) |
Feb 20, 2024 | 137.53 | 138.22 | 136.55 | 137.50 | 191,139 | -0.20(-0.15%) |
Feb 16, 2024 | 137.95 | 139.31 | 137.51 | 137.70 | 248,537 | -0.36(-0.26%) |
Feb 15, 2024 | 138.01 | 138.82 | 137.43 | 138.06 | 249,885 | +0.70(+0.51%) |
Feb 14, 2024 | 137.00 | 137.65 | 135.68 | 137.36 | 447,979 | +1.55(+1.14%) |
Feb 13, 2024 | 136.26 | 137.56 | 134.58 | 135.81 | 272,238 | -1.70(-1.23%) |
Feb 12, 2024 | 137.40 | 138.07 | 137.19 | 137.51 | 234,166 | -0.14(-0.10%) |
Feb 09, 2024 | 137.44 | 137.90 | 135.65 | 137.65 | 300,161 | +0.22(+0.16%) |
Feb 08, 2024 | 137.57 | 138.16 | 137.04 | 137.43 | 201,508 | -0.14(-0.10%) |
Feb 07, 2024 | 137.38 | 138.84 | 136.31 | 137.57 | 258,325 | +1.05(+0.77%) |
Feb 06, 2024 | 136.19 | 136.67 | 135.13 | 136.52 | 215,891 | +0.74(+0.54%) |
Feb 05, 2024 | 135.31 | 136.16 | 133.32 | 135.78 | 281,553 | -0.23(-0.17%) |
Feb 02, 2024 | 138.14 | 138.81 | 135.75 | 136.01 | 583,536 | -2.13(-1.54%) |
Feb 01, 2024 | 137.63 | 138.71 | 135.88 | 138.14 | 459,820 | +0.62(+0.45%) |
Jan 31, 2024 | 141.20 | 141.20 | 137.26 | 137.52 | 547,976 | -3.70(-2.62%) |
Jan 30, 2024 | 149.69 | 149.73 | 140.21 | 141.22 | 930,418 | -1.24(-0.87%) |
Jan 29, 2024 | 139.60 | 142.74 | 138.89 | 142.46 | 850,027 | +3.41(+2.46%) |
Jan 26, 2024 | 136.25 | 139.60 | 136.25 | 139.05 | 487,551 | +2.97(+2.19%) |
Jan 25, 2024 | 139.37 | 139.37 | 134.55 | 136.07 | 384,729 | +0.76(+0.56%) |
Jan 24, 2024 | 137.66 | 138.47 | 134.89 | 135.31 | 300,877 | -1.83(-1.33%) |
Jan 23, 2024 | 136.32 | 137.70 | 136.31 | 137.14 | 221,749 | +1.19(+0.87%) |
Jan 22, 2024 | 136.16 | 137.32 | 135.73 | 135.95 | 308,009 | -0.02(-0.01%) |
Jan 19, 2024 | 135.86 | 136.59 | 135.21 | 135.97 | 354,274 | +0.35(+0.26%) |
Jan 18, 2024 | 135.19 | 136.87 | 134.41 | 135.62 | 205,367 | +0.50(+0.37%) |
Jan 17, 2024 | 134.71 | 136.31 | 133.79 | 135.12 | 151,898 | -0.88(-0.65%) |
Jan 16, 2024 | 138.68 | 138.98 | 135.35 | 136.00 | 320,823 | -3.19(-2.29%) |
Jan 12, 2024 | 138.75 | 139.57 | 137.78 | 139.20 | 255,272 | +1.49(+1.08%) |
Jan 11, 2024 | 136.26 | 138.20 | 135.47 | 137.71 | 406,383 | +0.99(+0.72%) |
Jan 10, 2024 | 137.11 | 138.63 | 136.05 | 136.72 | 398,527 | +3.67(+2.76%) |
Jan 09, 2024 | 132.05 | 133.09 | 131.45 | 133.05 | 103,676 | -0.08(-0.06%) |
Jan 08, 2024 | 132.41 | 133.19 | 131.55 | 133.13 | 151,446 | +0.19(+0.14%) |
Jan 05, 2024 | 132.42 | 133.21 | 131.78 | 132.94 | 399,288 | +0.09(+0.07%) |
Jan 04, 2024 | 132.27 | 134.17 | 130.88 | 132.85 | 317,507 | +0.48(+0.36%) |
Jan 03, 2024 | 133.85 | 134.49 | 132.35 | 132.37 | 368,632 | -2.37(-1.76%) |
Jan 02, 2024 | 135.02 | 135.88 | 133.94 | 134.74 | 264,836 | -1.15(-0.84%) |
Dec 29, 2023 | 135.77 | 137.04 | 135.61 | 135.88 | 199,406 | -0.25(-0.18%) |
Dec 28, 2023 | 135.79 | 136.24 | 135.15 | 136.13 | 192,733 | +0.35(+0.26%) |
Dec 27, 2023 | 136.04 | 136.04 | 134.98 | 135.78 | 128,573 | +0.63(+0.47%) |
Dec 26, 2023 | 134.66 | 135.91 | 134.66 | 135.16 | 343,021 | +0.29(+0.21%) |
Dec 22, 2023 | 134.30 | 135.60 | 134.30 | 134.87 | 190,718 | +0.60(+0.45%) |
Dec 21, 2023 | 135.47 | 135.65 | 133.35 | 134.27 | 196,607 | -0.47(-0.35%) |
Dec 20, 2023 | 136.28 | 137.70 | 134.70 | 134.74 | 253,061 | -1.55(-1.14%) |
Dec 19, 2023 | 135.56 | 136.58 | 134.88 | 136.28 | 333,948 | +0.76(+0.56%) |
Dec 18, 2023 | 135.75 | 136.33 | 134.64 | 135.53 | 304,040 | +0.10(+0.07%) |
Dec 15, 2023 | 140.47 | 140.47 | 134.94 | 135.43 | 1,030,661 | -0.39(-0.29%) |
Dec 14, 2023 | 137.65 | 139.19 | 134.44 | 135.81 | 386,937 | -1.49(-1.08%) |
Dec 13, 2023 | 135.70 | 137.43 | 135.54 | 137.30 | 426,072 | +1.48(+1.09%) |
Dec 12, 2023 | 134.05 | 137.55 | 133.63 | 135.82 | 517,092 | +2.53(+1.89%) |
Dec 11, 2023 | 133.38 | 135.12 | 133.10 | 133.30 | 264,599 | -0.01(-0.01%) |
Dec 08, 2023 | 133.57 | 134.31 | 132.20 | 133.31 | 322,655 | +0.02(+0.02%) |
Dec 07, 2023 | 135.46 | 135.85 | 132.33 | 133.29 | 602,292 | -1.28(-0.95%) |
Dec 06, 2023 | 136.43 | 137.97 | 134.47 | 134.57 | 359,037 | -1.38(-1.01%) |
Dec 05, 2023 | 137.66 | 139.00 | 135.90 | 135.94 | 496,756 | -2.37(-1.71%) |
Dec 04, 2023 | 134.94 | 138.31 | 134.27 | 138.31 | 417,845 | +3.06(+2.27%) |