Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 146.38 | 147.24 | 145.87 | 146.50 | 28,166 | +1.25(+0.86%) |
Feb 28, 2024 | 146.46 | 146.46 | 145.12 | 145.25 | 34,074 | -1.13(-0.77%) |
Feb 27, 2024 | 146.65 | 146.65 | 145.69 | 146.38 | 23,656 | +1.03(+0.71%) |
Feb 26, 2024 | 144.26 | 145.71 | 144.00 | 145.35 | 27,727 | +1.66(+1.16%) |
Feb 23, 2024 | 143.84 | 144.26 | 142.77 | 143.69 | 12,673 | +0.47(+0.33%) |
Feb 22, 2024 | 142.23 | 143.38 | 142.21 | 143.22 | 31,409 | +3.54(+2.53%) |
Feb 21, 2024 | 140.05 | 140.18 | 138.64 | 139.68 | 19,921 | -1.82(-1.28%) |
Feb 20, 2024 | 143.00 | 144.19 | 140.12 | 141.50 | 30,507 | -1.59(-1.11%) |
Feb 16, 2024 | 144.07 | 144.44 | 142.87 | 143.09 | 27,780 | -1.43(-0.99%) |
Feb 15, 2024 | 144.25 | 144.80 | 143.44 | 144.52 | 21,571 | +1.30(+0.90%) |
Feb 14, 2024 | 142.17 | 143.22 | 141.85 | 143.22 | 9,776 | +2.94(+2.09%) |
Feb 13, 2024 | 141.57 | 141.57 | 138.62 | 140.29 | 51,758 | -3.47(-2.41%) |
Feb 12, 2024 | 143.17 | 144.10 | 142.98 | 143.76 | 39,903 | +0.95(+0.67%) |
Feb 09, 2024 | 141.54 | 142.81 | 141.29 | 142.81 | 19,770 | +2.06(+1.46%) |
Feb 08, 2024 | 139.39 | 140.84 | 139.34 | 140.75 | 16,098 | +1.98(+1.43%) |
Feb 07, 2024 | 137.95 | 139.28 | 137.67 | 138.77 | 12,301 | +1.40(+1.02%) |
Feb 06, 2024 | 138.48 | 138.48 | 136.74 | 137.37 | 12,222 | -0.21(-0.15%) |
Feb 05, 2024 | 138.33 | 138.33 | 136.15 | 137.58 | 16,048 | -0.65(-0.47%) |
Feb 02, 2024 | 136.58 | 138.32 | 136.48 | 138.22 | 73,103 | +1.89(+1.38%) |
Feb 01, 2024 | 135.56 | 139.08 | 134.41 | 136.34 | 15,761 | +2.16(+1.61%) |
Jan 31, 2024 | 135.60 | 136.54 | 134.06 | 134.18 | 13,115 | -2.39(-1.75%) |
Jan 30, 2024 | 137.10 | 137.15 | 136.21 | 136.57 | 8,993 | -0.28(-0.21%) |
Jan 29, 2024 | 135.21 | 136.85 | 135.21 | 136.85 | 12,344 | +1.89(+1.40%) |
Jan 26, 2024 | 134.68 | 135.47 | 134.55 | 134.96 | 10,813 | +0.90(+0.67%) |
Jan 25, 2024 | 135.30 | 135.30 | 134.03 | 134.06 | 10,540 | +0.26(+0.19%) |
Jan 24, 2024 | 135.69 | 135.69 | 133.67 | 133.80 | 11,539 | -0.00(-0.00%) |
Jan 23, 2024 | 134.69 | 134.69 | 133.16 | 133.81 | 9,421 | -0.52(-0.39%) |
Jan 22, 2024 | 133.60 | 134.62 | 133.60 | 134.33 | 14,849 | +1.75(+1.32%) |
Jan 19, 2024 | 130.55 | 132.58 | 130.55 | 132.58 | 10,923 | +2.02(+1.55%) |
Jan 18, 2024 | 130.34 | 130.62 | 129.05 | 130.55 | 3,218 | +1.28(+0.99%) |
Jan 17, 2024 | 128.81 | 129.27 | 128.11 | 129.27 | 18,463 | -0.50(-0.39%) |
Jan 16, 2024 | 129.71 | 130.47 | 129.24 | 129.77 | 43,978 | -0.47(-0.36%) |
Jan 12, 2024 | 130.41 | 130.50 | 129.77 | 130.24 | 9,579 | +0.01(+0.01%) |
Jan 11, 2024 | 130.76 | 130.76 | 128.85 | 130.24 | 7,531 | +0.28(+0.22%) |
Jan 10, 2024 | 130.00 | 130.40 | 128.87 | 129.95 | 16,012 | +0.61(+0.47%) |
Jan 09, 2024 | 128.59 | 129.70 | 128.02 | 129.34 | 6,786 | -0.59(-0.46%) |
Jan 08, 2024 | 126.98 | 129.94 | 126.98 | 129.94 | 15,054 | +3.47(+2.74%) |
Jan 05, 2024 | 127.21 | 127.30 | 126.12 | 126.47 | 6,758 | +0.01(+0.01%) |
Jan 04, 2024 | 126.35 | 127.75 | 126.35 | 126.46 | 11,278 | -0.33(-0.26%) |
Jan 03, 2024 | 127.09 | 127.90 | 126.61 | 126.79 | 11,330 | -2.33(-1.80%) |
Jan 02, 2024 | 130.84 | 130.84 | 128.25 | 129.12 | 22,416 | -2.17(-1.65%) |
Dec 29, 2023 | 132.83 | 132.83 | 131.15 | 131.29 | 14,983 | -1.45(-1.09%) |
Dec 28, 2023 | 133.11 | 133.11 | 132.55 | 132.74 | 12,041 | -0.27(-0.21%) |
Dec 27, 2023 | 133.07 | 133.34 | 132.51 | 133.01 | 24,466 | +0.40(+0.30%) |
Dec 26, 2023 | 131.73 | 132.89 | 131.73 | 132.62 | 5,912 | +1.27(+0.97%) |
Dec 22, 2023 | 132.00 | 132.00 | 130.86 | 131.35 | 9,478 | +0.51(+0.39%) |
Dec 21, 2023 | 130.62 | 130.84 | 129.79 | 130.84 | 10,407 | +1.96(+1.52%) |
Dec 20, 2023 | 131.25 | 131.90 | 128.88 | 128.88 | 11,028 | -2.45(-1.87%) |
Dec 19, 2023 | 130.40 | 131.33 | 130.40 | 131.33 | 8,874 | +1.50(+1.15%) |
Dec 18, 2023 | 129.40 | 130.16 | 129.40 | 129.84 | 3,710 | +0.74(+0.57%) |
Dec 15, 2023 | 129.12 | 129.82 | 128.38 | 129.09 | 12,732 | +0.06(+0.05%) |
Dec 14, 2023 | 129.42 | 129.42 | 128.08 | 129.03 | 11,947 | +1.55(+1.22%) |
Dec 13, 2023 | 125.35 | 127.48 | 124.87 | 127.48 | 16,273 | +2.15(+1.72%) |
Dec 12, 2023 | 124.07 | 125.49 | 123.80 | 125.33 | 8,208 | +0.74(+0.59%) |
Dec 11, 2023 | 123.88 | 124.72 | 123.88 | 124.59 | 4,208 | +0.83(+0.67%) |
Dec 08, 2023 | 122.41 | 124.01 | 122.41 | 123.76 | 11,667 | +1.40(+1.14%) |
Dec 07, 2023 | 121.71 | 122.43 | 121.68 | 122.36 | 6,809 | +1.14(+0.94%) |
Dec 06, 2023 | 122.62 | 122.74 | 121.15 | 121.22 | 12,714 | -0.93(-0.76%) |
Dec 05, 2023 | 122.05 | 122.24 | 121.89 | 122.15 | 20,825 | -0.70(-0.57%) |
Dec 04, 2023 | 122.65 | 122.94 | 122.24 | 122.86 | 9,277 | +0.30(+0.24%) |