Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 139.25 | 141.85 | 138.25 | 141.46 | 4,221,468 | +2.25(+1.62%) |
Feb 28, 2024 | 142.26 | 142.28 | 138.40 | 139.21 | 3,895,202 | -3.77(-2.64%) |
Feb 27, 2024 | 146.36 | 146.95 | 142.91 | 142.98 | 3,047,835 | -2.11(-1.45%) |
Feb 26, 2024 | 141.94 | 147.06 | 141.19 | 145.09 | 3,350,398 | +3.51(+2.48%) |
Feb 23, 2024 | 139.01 | 141.93 | 138.46 | 141.58 | 2,520,801 | +1.80(+1.29%) |
Feb 22, 2024 | 136.08 | 139.91 | 134.39 | 139.78 | 3,466,975 | +2.63(+1.92%) |
Feb 21, 2024 | 135.28 | 137.17 | 135.15 | 137.15 | 3,130,176 | +2.12(+1.57%) |
Feb 20, 2024 | 139.01 | 139.21 | 134.66 | 135.03 | 4,060,536 | -4.51(-3.23%) |
Feb 16, 2024 | 142.26 | 142.26 | 139.07 | 139.54 | 3,002,132 | -2.45(-1.73%) |
Feb 15, 2024 | 140.24 | 143.43 | 140.06 | 141.99 | 2,729,885 | +0.95(+0.67%) |
Feb 14, 2024 | 142.49 | 143.05 | 138.22 | 141.04 | 4,084,950 | -0.53(-0.37%) |
Feb 13, 2024 | 142.05 | 142.88 | 139.84 | 141.57 | 2,730,299 | -0.96(-0.67%) |
Feb 12, 2024 | 143.75 | 144.20 | 142.26 | 142.53 | 2,825,048 | -0.53(-0.37%) |
Feb 09, 2024 | 141.82 | 143.28 | 141.16 | 143.06 | 3,795,011 | +1.26(+0.89%) |
Feb 08, 2024 | 141.50 | 142.37 | 140.93 | 141.80 | 2,673,457 | +0.62(+0.44%) |
Feb 07, 2024 | 138.30 | 141.20 | 137.00 | 141.18 | 3,014,867 | +3.35(+2.43%) |
Feb 06, 2024 | 140.90 | 143.03 | 137.43 | 137.83 | 7,278,168 | -2.58(-1.84%) |
Feb 05, 2024 | 137.11 | 141.01 | 135.78 | 140.41 | 3,462,408 | +2.56(+1.86%) |
Feb 02, 2024 | 138.65 | 139.33 | 135.62 | 137.85 | 3,639,740 | -0.44(-0.32%) |
Feb 01, 2024 | 139.58 | 141.28 | 133.82 | 138.29 | 4,695,221 | -0.61(-0.44%) |
Jan 31, 2024 | 141.28 | 142.51 | 138.60 | 138.90 | 4,273,073 | -1.92(-1.36%) |
Jan 30, 2024 | 136.47 | 140.95 | 136.11 | 140.82 | 4,336,435 | +3.48(+2.54%) |
Jan 29, 2024 | 136.96 | 137.87 | 135.60 | 137.34 | 3,490,312 | +0.47(+0.34%) |
Jan 26, 2024 | 133.45 | 136.94 | 132.86 | 136.87 | 5,326,158 | +3.42(+2.57%) |
Jan 25, 2024 | 132.47 | 134.88 | 130.61 | 133.45 | 5,333,161 | +4.28(+3.31%) |
Jan 24, 2024 | 129.50 | 129.90 | 128.29 | 129.17 | 3,162,932 | +1.03(+0.81%) |
Jan 23, 2024 | 127.83 | 129.22 | 126.68 | 128.14 | 2,911,833 | -0.01(-0.01%) |
Jan 22, 2024 | 126.76 | 128.65 | 125.56 | 128.15 | 2,925,042 | +0.95(+0.75%) |
Jan 19, 2024 | 125.67 | 127.20 | 125.04 | 127.19 | 2,987,340 | +2.18(+1.75%) |
Jan 18, 2024 | 124.93 | 125.50 | 123.08 | 125.01 | 2,585,067 | -0.35(-0.28%) |
Jan 17, 2024 | 126.40 | 127.89 | 124.83 | 125.36 | 2,784,483 | -2.97(-2.31%) |
Jan 16, 2024 | 131.51 | 134.72 | 128.05 | 128.32 | 3,546,083 | -2.18(-1.67%) |
Jan 12, 2024 | 129.02 | 130.70 | 128.70 | 130.51 | 3,301,176 | +3.47(+2.73%) |
Jan 11, 2024 | 124.73 | 127.12 | 124.54 | 127.03 | 2,403,061 | +3.21(+2.59%) |
Jan 10, 2024 | 126.29 | 126.69 | 123.18 | 123.83 | 2,734,283 | -2.38(-1.89%) |
Jan 09, 2024 | 127.83 | 127.90 | 125.72 | 126.21 | 2,289,867 | -2.08(-1.62%) |
Jan 08, 2024 | 125.56 | 128.44 | 123.62 | 128.29 | 2,777,131 | +0.27(+0.21%) |
Jan 05, 2024 | 129.53 | 130.36 | 127.10 | 128.03 | 2,980,631 | -1.30(-1.01%) |
Jan 04, 2024 | 133.56 | 134.70 | 129.25 | 129.33 | 2,604,403 | -3.40(-2.56%) |
Jan 03, 2024 | 129.60 | 134.10 | 129.54 | 132.73 | 3,100,706 | +3.06(+2.36%) |
Jan 02, 2024 | 129.66 | 130.93 | 129.07 | 129.68 | 2,657,368 | +0.66(+0.51%) |
Dec 29, 2023 | 129.76 | 130.03 | 128.34 | 129.02 | 1,978,936 | -0.09(-0.07%) |
Dec 28, 2023 | 130.01 | 131.00 | 128.97 | 129.11 | 1,672,715 | -1.72(-1.31%) |
Dec 27, 2023 | 131.76 | 132.25 | 130.45 | 130.83 | 1,368,349 | -1.36(-1.03%) |
Dec 26, 2023 | 131.95 | 133.30 | 131.39 | 132.19 | 1,820,832 | +0.98(+0.75%) |
Dec 22, 2023 | 132.10 | 133.23 | 131.09 | 131.20 | 2,296,363 | +0.28(+0.21%) |
Dec 21, 2023 | 131.65 | 132.29 | 129.29 | 130.93 | 2,998,643 | -0.61(-0.47%) |
Dec 20, 2023 | 133.22 | 135.70 | 131.05 | 131.54 | 4,525,972 | -1.05(-0.79%) |
Dec 19, 2023 | 130.94 | 133.11 | 129.75 | 132.59 | 3,769,673 | +1.67(+1.27%) |
Dec 18, 2023 | 129.54 | 131.80 | 129.12 | 130.93 | 3,648,115 | +3.33(+2.61%) |
Dec 15, 2023 | 125.87 | 127.95 | 125.83 | 127.60 | 9,755,830 | -0.61(-0.47%) |
Dec 14, 2023 | 125.88 | 128.56 | 125.26 | 128.21 | 4,448,249 | +4.35(+3.51%) |
Dec 13, 2023 | 119.76 | 123.92 | 119.43 | 123.86 | 4,269,261 | +3.87(+3.23%) |
Dec 12, 2023 | 121.56 | 121.56 | 119.30 | 119.99 | 4,072,332 | -2.56(-2.09%) |
Dec 11, 2023 | 121.69 | 123.33 | 120.86 | 122.55 | 3,318,380 | +0.74(+0.60%) |
Dec 08, 2023 | 122.38 | 123.25 | 121.18 | 121.81 | 2,192,668 | +0.66(+0.55%) |
Dec 07, 2023 | 122.49 | 123.77 | 120.83 | 121.15 | 3,302,591 | -0.66(-0.54%) |
Dec 06, 2023 | 123.71 | 123.71 | 121.59 | 121.80 | 3,480,289 | -2.90(-2.32%) |
Dec 05, 2023 | 125.56 | 127.92 | 124.56 | 124.70 | 3,152,068 | -0.80(-0.64%) |
Dec 04, 2023 | 123.84 | 126.13 | 123.19 | 125.51 | 2,982,494 | +0.08(+0.06%) |