Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 134.09 | 134.70 | 132.02 | 132.29 | 5,169,435 | -0.71(-0.54%) |
Feb 28, 2024 | 131.05 | 134.12 | 130.96 | 133.01 | 2,497,119 | +1.49(+1.13%) |
Feb 27, 2024 | 132.27 | 133.47 | 130.78 | 131.52 | 2,999,359 | -0.07(-0.05%) |
Feb 26, 2024 | 131.84 | 132.24 | 130.56 | 131.59 | 2,015,252 | -0.65(-0.49%) |
Feb 23, 2024 | 132.50 | 133.22 | 132.07 | 132.23 | 2,147,611 | -0.23(-0.17%) |
Feb 22, 2024 | 132.53 | 133.84 | 132.00 | 132.46 | 2,968,735 | +0.02(+0.02%) |
Feb 21, 2024 | 132.26 | 133.50 | 132.05 | 132.44 | 2,454,401 | +0.07(+0.05%) |
Feb 20, 2024 | 131.38 | 132.96 | 130.60 | 132.37 | 3,017,383 | -0.04(-0.03%) |
Feb 16, 2024 | 130.97 | 133.19 | 130.36 | 132.41 | 3,446,581 | +0.29(+0.22%) |
Feb 15, 2024 | 130.73 | 132.21 | 130.73 | 132.12 | 3,434,428 | +2.58(+1.99%) |
Feb 14, 2024 | 129.98 | 130.85 | 128.28 | 129.54 | 4,325,867 | -0.38(-0.29%) |
Feb 13, 2024 | 127.81 | 130.03 | 126.30 | 129.92 | 4,793,696 | -1.16(-0.89%) |
Feb 12, 2024 | 132.02 | 133.24 | 130.83 | 131.08 | 2,542,501 | -0.43(-0.32%) |
Feb 09, 2024 | 130.41 | 131.79 | 129.49 | 131.51 | 2,891,583 | +0.81(+0.62%) |
Feb 08, 2024 | 128.08 | 131.40 | 127.84 | 130.69 | 3,284,854 | +2.55(+1.99%) |
Feb 07, 2024 | 129.35 | 130.08 | 127.81 | 128.14 | 3,936,380 | -1.40(-1.08%) |
Feb 06, 2024 | 126.59 | 129.79 | 125.99 | 129.54 | 3,792,128 | +3.56(+2.83%) |
Feb 05, 2024 | 126.53 | 127.14 | 125.15 | 125.98 | 3,618,318 | -2.32(-1.81%) |
Feb 02, 2024 | 127.27 | 129.31 | 125.57 | 128.30 | 4,226,036 | -1.18(-0.91%) |
Feb 01, 2024 | 125.68 | 129.50 | 125.27 | 129.48 | 4,013,498 | +3.72(+2.96%) |
Jan 31, 2024 | 126.39 | 128.14 | 125.00 | 125.76 | 4,846,888 | +0.16(+0.13%) |
Jan 30, 2024 | 126.10 | 126.77 | 124.65 | 125.60 | 2,784,254 | -1.35(-1.06%) |
Jan 29, 2024 | 125.99 | 127.40 | 125.34 | 126.95 | 2,572,821 | +1.01(+0.80%) |
Jan 26, 2024 | 125.96 | 126.41 | 124.84 | 125.94 | 2,350,294 | +0.67(+0.53%) |
Jan 25, 2024 | 125.95 | 126.48 | 124.58 | 125.27 | 2,609,573 | +0.75(+0.61%) |
Jan 24, 2024 | 128.88 | 128.88 | 124.39 | 124.52 | 3,517,287 | -2.55(-2.01%) |
Jan 23, 2024 | 128.84 | 129.04 | 126.98 | 127.07 | 3,458,261 | -0.73(-0.57%) |
Jan 22, 2024 | 127.81 | 129.43 | 127.73 | 127.80 | 2,297,770 | +0.30(+0.23%) |
Jan 19, 2024 | 125.99 | 127.92 | 125.13 | 127.50 | 3,585,456 | +2.16(+1.73%) |
Jan 18, 2024 | 125.86 | 126.32 | 123.75 | 125.33 | 4,092,994 | -0.60(-0.47%) |
Jan 17, 2024 | 127.00 | 128.58 | 124.45 | 125.93 | 3,941,873 | -3.09(-2.39%) |
Jan 16, 2024 | 129.31 | 130.56 | 128.22 | 129.02 | 4,030,396 | -1.57(-1.20%) |
Jan 12, 2024 | 131.68 | 131.99 | 129.64 | 130.58 | 2,398,234 | +0.23(+0.17%) |
Jan 11, 2024 | 131.71 | 132.01 | 129.63 | 130.36 | 2,807,762 | -2.21(-1.67%) |
Jan 10, 2024 | 133.38 | 134.00 | 132.12 | 132.57 | 2,371,371 | +0.48(+0.36%) |
Jan 09, 2024 | 130.74 | 133.34 | 129.69 | 132.09 | 3,132,461 | -0.10(-0.07%) |
Jan 08, 2024 | 129.87 | 132.68 | 129.35 | 132.19 | 3,232,401 | +2.59(+2.00%) |
Jan 05, 2024 | 128.26 | 131.03 | 127.35 | 129.60 | 2,411,287 | +0.27(+0.21%) |
Jan 04, 2024 | 129.06 | 130.13 | 128.07 | 129.33 | 3,640,674 | -0.23(-0.18%) |
Jan 03, 2024 | 132.02 | 132.04 | 129.16 | 129.56 | 3,221,559 | -4.07(-3.05%) |
Jan 02, 2024 | 131.87 | 133.72 | 131.13 | 133.63 | 2,920,568 | +1.31(+0.99%) |
Dec 29, 2023 | 133.10 | 134.05 | 132.09 | 132.32 | 2,959,822 | -1.88(-1.40%) |
Dec 28, 2023 | 133.12 | 134.23 | 132.50 | 134.20 | 1,967,513 | +1.00(+0.75%) |
Dec 27, 2023 | 132.88 | 133.21 | 131.80 | 133.19 | 2,734,676 | +0.72(+0.54%) |
Dec 26, 2023 | 131.49 | 132.90 | 131.49 | 132.48 | 1,224,936 | +1.05(+0.80%) |
Dec 22, 2023 | 130.11 | 132.24 | 129.85 | 131.43 | 2,378,801 | +1.43(+1.10%) |
Dec 21, 2023 | 131.28 | 131.40 | 128.27 | 130.00 | 3,281,166 | +0.49(+0.38%) |
Dec 20, 2023 | 132.98 | 133.49 | 129.43 | 129.51 | 3,473,679 | -3.26(-2.45%) |
Dec 19, 2023 | 132.92 | 133.62 | 132.21 | 132.77 | 2,632,033 | +1.06(+0.81%) |
Dec 18, 2023 | 133.59 | 134.02 | 131.42 | 131.71 | 3,831,922 | -1.57(-1.18%) |
Dec 15, 2023 | 135.24 | 135.76 | 132.41 | 133.27 | 8,520,741 | -1.98(-1.46%) |
Dec 14, 2023 | 130.65 | 135.64 | 129.81 | 135.25 | 9,674,912 | +7.77(+6.10%) |
Dec 13, 2023 | 120.69 | 127.67 | 120.46 | 127.48 | 5,960,659 | +7.07(+5.87%) |
Dec 12, 2023 | 119.97 | 121.37 | 119.67 | 120.41 | 4,255,991 | +0.07(+0.06%) |
Dec 11, 2023 | 117.81 | 120.86 | 117.77 | 120.34 | 5,508,321 | +2.12(+1.79%) |
Dec 08, 2023 | 116.95 | 118.28 | 116.43 | 118.22 | 4,316,588 | +0.89(+0.76%) |
Dec 07, 2023 | 117.56 | 118.09 | 116.84 | 117.33 | 3,115,288 | -0.10(-0.08%) |
Dec 06, 2023 | 117.96 | 118.35 | 116.90 | 117.43 | 3,030,461 | +0.39(+0.34%) |
Dec 05, 2023 | 117.38 | 117.70 | 116.12 | 117.03 | 3,779,262 | -1.66(-1.40%) |
Dec 04, 2023 | 115.91 | 118.74 | 115.79 | 118.69 | 5,463,143 | +2.04(+1.75%) |