Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 143.44 | 143.95 | 143.44 | 143.88 | 1,692 | +1.06(+0.74%) |
Feb 28, 2024 | 142.66 | 142.83 | 142.66 | 142.82 | 2,200 | -0.20(-0.14%) |
Feb 27, 2024 | 144.00 | 144.00 | 142.56 | 143.02 | 1,358 | +0.25(+0.17%) |
Feb 26, 2024 | 142.71 | 143.04 | 142.05 | 142.78 | 3,464 | -0.09(-0.07%) |
Feb 23, 2024 | 142.03 | 142.95 | 142.03 | 142.87 | 1,842 | +0.50(+0.35%) |
Feb 22, 2024 | 142.02 | 142.37 | 142.00 | 142.37 | 1,768 | -0.10(-0.07%) |
Feb 21, 2024 | 142.00 | 142.53 | 142.00 | 142.47 | 2,890 | +0.57(+0.40%) |
Feb 20, 2024 | 142.03 | 142.61 | 141.90 | 141.90 | 1,525 | -0.40(-0.28%) |
Feb 16, 2024 | 142.00 | 142.61 | 142.00 | 142.30 | 2,309 | +0.78(+0.55%) |
Feb 15, 2024 | 141.79 | 141.84 | 141.01 | 141.52 | 1,941 | +0.79(+0.56%) |
Feb 14, 2024 | 140.70 | 141.11 | 140.70 | 140.73 | 1,615 | -0.55(-0.39%) |
Feb 13, 2024 | 141.33 | 141.33 | 140.91 | 141.28 | 2,167 | -1.41(-0.99%) |
Feb 12, 2024 | 142.45 | 142.69 | 142.28 | 142.69 | 11,457 | -0.55(-0.38%) |
Feb 09, 2024 | 143.25 | 143.25 | 142.60 | 143.24 | 1,596 | -0.35(-0.24%) |
Feb 08, 2024 | 143.07 | 143.59 | 143.02 | 143.59 | 2,953 | -0.25(-0.17%) |
Feb 07, 2024 | 143.08 | 143.84 | 143.08 | 143.84 | 5,527 | +0.65(+0.45%) |
Feb 06, 2024 | 143.23 | 143.89 | 143.15 | 143.19 | 2,079 | +0.61(+0.43%) |
Feb 05, 2024 | 140.58 | 142.59 | 140.58 | 142.58 | 784 | -0.65(-0.45%) |
Feb 02, 2024 | 144.15 | 144.19 | 142.98 | 143.23 | 11,220 | -1.50(-1.04%) |
Feb 01, 2024 | 144.00 | 144.73 | 144.00 | 144.73 | 6,673 | +1.19(+0.83%) |
Jan 31, 2024 | 144.32 | 144.32 | 143.54 | 143.54 | 747 | +0.24(+0.17%) |
Jan 30, 2024 | 143.25 | 143.30 | 143.25 | 143.30 | 683 | +0.28(+0.20%) |
Jan 29, 2024 | 142.95 | 143.02 | 142.62 | 143.02 | 1,033 | +0.42(+0.29%) |
Jan 26, 2024 | 143.25 | 143.25 | 142.13 | 142.60 | 1,464 | +0.30(+0.21%) |
Jan 25, 2024 | 142.25 | 142.55 | 142.30 | 142.30 | 1,131 | +0.19(+0.13%) |
Jan 24, 2024 | 142.64 | 142.64 | 141.64 | 142.11 | 17,128 | -0.60(-0.42%) |
Jan 23, 2024 | 142.65 | 143.19 | 142.65 | 142.71 | 910 | +0.14(+0.10%) |
Jan 22, 2024 | 144.98 | 144.99 | 142.57 | 142.57 | 1,105 | +0.00(+0.00%) |
Jan 19, 2024 | 142.43 | 142.90 | 142.32 | 142.57 | 3,171 | -0.81(-0.56%) |
Jan 18, 2024 | 142.94 | 143.50 | 142.94 | 143.38 | 3,118 | +1.19(+0.84%) |
Jan 17, 2024 | 142.58 | 142.58 | 142.19 | 142.19 | 1,135 | -1.30(-0.91%) |
Jan 16, 2024 | 144.03 | 144.40 | 143.33 | 143.49 | 5,415 | -0.91(-0.63%) |
Jan 12, 2024 | 144.65 | 145.45 | 144.30 | 144.40 | 5,307 | +1.14(+0.80%) |
Jan 11, 2024 | 144.00 | 144.00 | 142.88 | 143.26 | 1,922 | +0.14(+0.10%) |
Jan 10, 2024 | 143.27 | 143.27 | 143.12 | 143.12 | 562 | -0.40(-0.28%) |
Jan 09, 2024 | 143.57 | 143.78 | 143.40 | 143.52 | 1,792 | +0.15(+0.10%) |
Jan 08, 2024 | 143.56 | 143.56 | 143.37 | 143.37 | 1,095 | -1.18(-0.82%) |
Jan 05, 2024 | 144.55 | 144.75 | 144.48 | 144.55 | 5,167 | +0.34(+0.24%) |
Jan 04, 2024 | 143.82 | 144.56 | 143.82 | 144.21 | 1,949 | +0.21(+0.15%) |
Jan 03, 2024 | 143.33 | 144.23 | 143.33 | 144.00 | 4,517 | -0.84(-0.58%) |
Jan 02, 2024 | 144.86 | 144.92 | 144.84 | 144.84 | 1,235 | +0.00(+0.00%) |
Dec 29, 2023 | 144.49 | 144.96 | 144.49 | 144.84 | 1,691 | -0.16(-0.11%) |
Dec 28, 2023 | 145.28 | 145.60 | 145.00 | 145.00 | 1,772 | -0.56(-0.38%) |
Dec 27, 2023 | 145.00 | 145.56 | 145.00 | 145.56 | 3,558 | +0.85(+0.59%) |
Dec 26, 2023 | 144.46 | 144.71 | 144.46 | 144.71 | 1,571 | +0.64(+0.44%) |
Dec 22, 2023 | 144.23 | 145.00 | 144.07 | 144.07 | 2,997 | +0.40(+0.28%) |
Dec 21, 2023 | 143.95 | 143.95 | 143.34 | 143.67 | 1,291 | +0.41(+0.29%) |
Dec 20, 2023 | 143.71 | 143.71 | 143.01 | 143.26 | 2,089 | -0.47(-0.33%) |
Dec 19, 2023 | 143.16 | 143.73 | 143.16 | 143.73 | 1,428 | +0.38(+0.27%) |
Dec 18, 2023 | 143.44 | 143.70 | 143.19 | 143.35 | 1,576 | +0.18(+0.13%) |
Dec 15, 2023 | 143.60 | 143.96 | 143.15 | 143.17 | 6,095 | -0.43(-0.30%) |
Dec 14, 2023 | 143.99 | 144.13 | 143.46 | 143.59 | 4,247 | +0.84(+0.59%) |
Dec 13, 2023 | 140.50 | 143.18 | 140.50 | 142.75 | 4,220 | +1.91(+1.36%) |
Dec 12, 2023 | 140.53 | 140.84 | 140.53 | 140.84 | 1,547 | +0.47(+0.33%) |
Dec 11, 2023 | 140.91 | 140.91 | 140.37 | 140.37 | 1,185 | -1.75(-1.23%) |
Dec 08, 2023 | 141.70 | 142.30 | 141.65 | 142.12 | 2,745 | -0.87(-0.61%) |
Dec 07, 2023 | 143.00 | 143.05 | 142.94 | 142.99 | 22,339 | +0.25(+0.18%) |
Dec 06, 2023 | 142.63 | 143.31 | 142.63 | 142.74 | 2,383 | +0.11(+0.08%) |
Dec 05, 2023 | 142.59 | 142.63 | 142.41 | 142.63 | 1,206 | -0.07(-0.05%) |
Dec 04, 2023 | 143.38 | 143.38 | 142.38 | 142.70 | 2,462 | -0.92(-0.64%) |