Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 123.66 | 124.61 | 121.95 | 122.67 | 728,367 | +0.13(+0.11%) |
Feb 28, 2024 | 120.16 | 124.23 | 120.16 | 122.55 | 1,058,081 | +2.24(+1.86%) |
Feb 27, 2024 | 117.32 | 121.12 | 117.01 | 120.30 | 1,521,663 | +3.39(+2.90%) |
Feb 26, 2024 | 117.43 | 118.85 | 115.37 | 116.92 | 1,255,938 | -0.41(-0.35%) |
Feb 23, 2024 | 127.79 | 130.14 | 115.63 | 117.33 | 2,091,831 | -14.44(-10.96%) |
Feb 22, 2024 | 132.62 | 132.62 | 130.52 | 131.78 | 589,797 | +0.25(+0.19%) |
Feb 21, 2024 | 130.10 | 131.62 | 130.10 | 131.53 | 440,473 | +0.66(+0.51%) |
Feb 20, 2024 | 131.57 | 132.97 | 130.01 | 130.87 | 973,547 | -0.85(-0.64%) |
Feb 16, 2024 | 140.25 | 140.25 | 130.18 | 131.72 | 1,294,782 | -8.58(-6.12%) |
Feb 15, 2024 | 140.80 | 141.62 | 139.93 | 140.30 | 365,629 | -0.07(-0.05%) |
Feb 14, 2024 | 138.19 | 140.67 | 138.19 | 140.37 | 318,769 | +2.00(+1.44%) |
Feb 13, 2024 | 138.80 | 139.61 | 137.27 | 138.37 | 353,398 | -1.74(-1.24%) |
Feb 12, 2024 | 140.13 | 140.60 | 138.93 | 140.11 | 229,902 | +0.26(+0.18%) |
Feb 09, 2024 | 139.48 | 141.38 | 139.03 | 139.85 | 640,793 | +2.14(+1.56%) |
Feb 08, 2024 | 137.20 | 137.72 | 136.29 | 137.71 | 282,329 | +0.08(+0.06%) |
Feb 07, 2024 | 137.69 | 140.64 | 136.65 | 137.63 | 708,869 | +0.08(+0.06%) |
Feb 06, 2024 | 136.47 | 138.53 | 136.47 | 137.55 | 825,934 | +1.75(+1.29%) |
Feb 05, 2024 | 139.34 | 140.52 | 133.94 | 135.81 | 424,528 | -3.46(-2.48%) |
Feb 02, 2024 | 139.15 | 140.20 | 138.11 | 139.26 | 627,575 | +0.28(+0.20%) |
Feb 01, 2024 | 134.25 | 140.21 | 134.25 | 138.99 | 765,183 | +5.15(+3.85%) |
Jan 31, 2024 | 135.97 | 136.72 | 133.50 | 133.83 | 482,599 | -2.25(-1.65%) |
Jan 30, 2024 | 134.14 | 136.10 | 133.74 | 136.08 | 346,024 | +1.70(+1.26%) |
Jan 29, 2024 | 135.18 | 135.50 | 133.14 | 134.38 | 378,923 | -0.43(-0.32%) |
Jan 26, 2024 | 134.27 | 135.45 | 133.70 | 134.82 | 422,153 | +0.99(+0.74%) |
Jan 25, 2024 | 132.34 | 135.32 | 130.24 | 133.83 | 578,378 | +2.64(+2.01%) |
Jan 24, 2024 | 134.91 | 136.12 | 130.95 | 131.19 | 664,156 | -2.74(-2.04%) |
Jan 23, 2024 | 132.81 | 134.76 | 132.35 | 133.93 | 600,993 | +1.15(+0.86%) |
Jan 22, 2024 | 132.31 | 133.11 | 131.37 | 132.78 | 395,306 | +0.82(+0.62%) |
Jan 19, 2024 | 130.61 | 132.32 | 129.44 | 131.97 | 610,278 | +1.12(+0.85%) |
Jan 18, 2024 | 127.28 | 130.85 | 126.48 | 130.85 | 1,368,285 | +3.80(+2.99%) |
Jan 17, 2024 | 127.01 | 127.76 | 126.30 | 127.05 | 603,020 | -1.24(-0.97%) |
Jan 16, 2024 | 128.38 | 128.56 | 127.12 | 128.29 | 700,853 | -0.09(-0.07%) |
Jan 12, 2024 | 127.44 | 129.09 | 127.37 | 128.38 | 377,281 | +0.78(+0.61%) |
Jan 11, 2024 | 126.47 | 128.22 | 125.93 | 127.60 | 256,726 | +0.90(+0.71%) |
Jan 10, 2024 | 125.66 | 127.25 | 125.28 | 126.70 | 306,364 | +0.65(+0.52%) |
Jan 09, 2024 | 125.87 | 127.25 | 125.06 | 126.05 | 343,878 | -0.74(-0.58%) |
Jan 08, 2024 | 125.10 | 127.40 | 125.10 | 126.79 | 384,871 | +2.03(+1.63%) |
Jan 05, 2024 | 124.63 | 125.47 | 124.02 | 124.76 | 284,376 | +0.08(+0.06%) |
Jan 04, 2024 | 125.33 | 126.00 | 124.04 | 124.68 | 209,202 | -1.10(-0.87%) |
Jan 03, 2024 | 126.36 | 127.35 | 124.79 | 125.77 | 530,147 | -0.87(-0.69%) |
Jan 02, 2024 | 127.90 | 128.66 | 126.47 | 126.64 | 474,241 | -2.06(-1.60%) |
Dec 29, 2023 | 128.71 | 129.08 | 128.17 | 128.71 | 206,011 | -0.25(-0.19%) |
Dec 28, 2023 | 129.32 | 130.04 | 128.27 | 128.95 | 196,632 | -0.67(-0.52%) |
Dec 27, 2023 | 129.78 | 131.04 | 129.56 | 129.62 | 340,845 | -0.24(-0.18%) |
Dec 26, 2023 | 129.36 | 130.77 | 129.31 | 129.86 | 97,069 | +0.56(+0.44%) |
Dec 22, 2023 | 129.99 | 131.82 | 128.94 | 129.30 | 164,161 | -0.29(-0.22%) |
Dec 21, 2023 | 130.70 | 131.53 | 128.79 | 129.59 | 289,465 | +0.75(+0.58%) |
Dec 20, 2023 | 130.95 | 131.78 | 128.63 | 128.84 | 411,697 | -2.06(-1.58%) |
Dec 19, 2023 | 129.94 | 131.94 | 129.30 | 130.90 | 456,662 | +0.90(+0.69%) |
Dec 18, 2023 | 128.36 | 130.84 | 127.22 | 130.00 | 316,240 | +2.22(+1.74%) |
Dec 15, 2023 | 129.21 | 129.67 | 127.00 | 127.78 | 706,933 | -1.22(-0.95%) |
Dec 14, 2023 | 128.36 | 129.67 | 127.65 | 129.00 | 593,283 | +0.60(+0.47%) |
Dec 13, 2023 | 125.79 | 129.41 | 125.72 | 128.40 | 817,074 | +2.12(+1.68%) |
Dec 12, 2023 | 126.11 | 126.54 | 125.16 | 126.28 | 223,508 | +0.11(+0.09%) |
Dec 11, 2023 | 126.50 | 126.57 | 125.81 | 126.17 | 277,840 | -0.42(-0.34%) |
Dec 08, 2023 | 126.07 | 127.38 | 124.73 | 126.59 | 254,452 | +0.64(+0.51%) |
Dec 07, 2023 | 125.19 | 125.99 | 124.12 | 125.95 | 283,202 | +0.83(+0.66%) |
Dec 06, 2023 | 124.94 | 126.45 | 124.68 | 125.12 | 465,045 | +0.26(+0.21%) |
Dec 05, 2023 | 124.37 | 125.43 | 123.45 | 124.87 | 262,273 | +0.42(+0.33%) |
Dec 04, 2023 | 125.11 | 125.53 | 123.23 | 124.45 | 425,136 | -0.86(-0.69%) |