Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 139.62 | 141.58 | 139.38 | 141.12 | 1,322,365 | +1.80(+1.29%) |
Feb 28, 2024 | 137.88 | 139.72 | 137.32 | 139.32 | 1,075,004 | +1.79(+1.30%) |
Feb 27, 2024 | 137.20 | 137.89 | 136.48 | 137.54 | 1,009,555 | +0.02(+0.01%) |
Feb 26, 2024 | 137.93 | 138.44 | 137.51 | 137.52 | 906,007 | -0.61(-0.44%) |
Feb 23, 2024 | 138.17 | 138.81 | 137.87 | 138.13 | 1,526,222 | +0.47(+0.34%) |
Feb 22, 2024 | 136.16 | 137.73 | 135.70 | 137.66 | 1,217,623 | +1.96(+1.44%) |
Feb 21, 2024 | 134.64 | 135.72 | 134.30 | 135.70 | 960,655 | +1.66(+1.24%) |
Feb 20, 2024 | 133.03 | 134.37 | 133.03 | 134.04 | 1,211,559 | +0.12(+0.09%) |
Feb 16, 2024 | 133.79 | 135.17 | 133.35 | 133.92 | 1,701,184 | +0.32(+0.24%) |
Feb 15, 2024 | 134.75 | 136.20 | 132.42 | 133.60 | 2,028,137 | -1.13(-0.84%) |
Feb 14, 2024 | 133.65 | 134.99 | 130.98 | 134.73 | 1,980,530 | -1.31(-0.96%) |
Feb 13, 2024 | 135.26 | 136.61 | 134.55 | 136.04 | 1,690,197 | -0.67(-0.49%) |
Feb 12, 2024 | 136.80 | 137.44 | 136.08 | 136.71 | 1,763,180 | +0.39(+0.29%) |
Feb 09, 2024 | 136.64 | 137.20 | 135.79 | 136.32 | 1,299,472 | -0.05(-0.04%) |
Feb 08, 2024 | 136.14 | 136.76 | 135.66 | 136.37 | 1,384,448 | +0.23(+0.17%) |
Feb 07, 2024 | 135.14 | 136.97 | 134.68 | 136.14 | 1,448,658 | +1.76(+1.31%) |
Feb 06, 2024 | 133.78 | 134.61 | 133.17 | 134.38 | 1,034,282 | +0.84(+0.63%) |
Feb 05, 2024 | 133.07 | 133.94 | 132.16 | 133.54 | 1,192,337 | -0.36(-0.27%) |
Feb 02, 2024 | 132.65 | 134.87 | 132.65 | 133.90 | 1,042,855 | +0.86(+0.64%) |
Feb 01, 2024 | 131.93 | 133.44 | 131.24 | 133.05 | 811,067 | +1.82(+1.39%) |
Jan 31, 2024 | 132.61 | 132.92 | 130.96 | 131.22 | 1,220,919 | -1.12(-0.84%) |
Jan 30, 2024 | 130.64 | 132.52 | 130.49 | 132.34 | 1,270,470 | +1.49(+1.14%) |
Jan 29, 2024 | 129.32 | 131.21 | 129.32 | 130.85 | 1,096,816 | +1.22(+0.94%) |
Jan 26, 2024 | 129.68 | 130.52 | 129.00 | 129.64 | 661,943 | +0.16(+0.12%) |
Jan 25, 2024 | 130.47 | 131.58 | 128.89 | 129.48 | 1,139,008 | +0.32(+0.25%) |
Jan 24, 2024 | 129.32 | 129.81 | 128.62 | 129.16 | 862,316 | +0.47(+0.36%) |
Jan 23, 2024 | 128.75 | 129.07 | 127.77 | 128.69 | 630,845 | +0.45(+0.35%) |
Jan 22, 2024 | 128.22 | 128.70 | 127.94 | 128.24 | 684,998 | +0.57(+0.44%) |
Jan 19, 2024 | 126.98 | 128.16 | 126.08 | 127.67 | 811,625 | +1.27(+1.00%) |
Jan 18, 2024 | 125.67 | 126.55 | 125.34 | 126.40 | 918,268 | +0.92(+0.73%) |
Jan 17, 2024 | 126.67 | 127.55 | 125.23 | 125.49 | 796,661 | -2.33(-1.83%) |
Jan 16, 2024 | 128.59 | 128.66 | 127.10 | 127.82 | 1,333,061 | +0.14(+0.11%) |
Jan 12, 2024 | 127.43 | 127.95 | 126.46 | 127.68 | 696,820 | +1.03(+0.81%) |
Jan 11, 2024 | 127.73 | 128.14 | 126.16 | 126.65 | 1,270,701 | +0.75(+0.59%) |
Jan 10, 2024 | 125.63 | 126.30 | 125.48 | 125.91 | 705,532 | -0.01(-0.01%) |
Jan 09, 2024 | 125.04 | 126.17 | 124.43 | 125.92 | 977,366 | -0.16(-0.13%) |
Jan 08, 2024 | 125.54 | 126.12 | 124.43 | 126.08 | 720,735 | +0.92(+0.73%) |
Jan 05, 2024 | 123.79 | 125.98 | 123.75 | 125.16 | 1,467,000 | +1.50(+1.21%) |
Jan 04, 2024 | 124.63 | 125.35 | 123.43 | 123.66 | 758,319 | -0.69(-0.55%) |
Jan 03, 2024 | 125.03 | 125.13 | 123.94 | 124.35 | 923,771 | -1.21(-0.96%) |
Jan 02, 2024 | 125.67 | 126.80 | 124.68 | 125.56 | 694,145 | -1.01(-0.80%) |
Dec 29, 2023 | 126.60 | 127.14 | 126.17 | 126.56 | 398,095 | -0.06(-0.05%) |
Dec 28, 2023 | 126.82 | 127.06 | 126.37 | 126.62 | 383,974 | -0.18(-0.14%) |
Dec 27, 2023 | 126.17 | 127.06 | 125.88 | 126.80 | 411,719 | +0.24(+0.19%) |
Dec 26, 2023 | 126.38 | 127.19 | 126.38 | 126.56 | 539,717 | +0.29(+0.23%) |
Dec 22, 2023 | 126.22 | 127.23 | 125.93 | 126.28 | 614,622 | +0.14(+0.11%) |
Dec 21, 2023 | 125.75 | 126.38 | 125.25 | 126.14 | 610,817 | +1.56(+1.25%) |
Dec 20, 2023 | 125.38 | 126.81 | 124.56 | 124.58 | 1,106,222 | -0.96(-0.76%) |
Dec 19, 2023 | 122.86 | 125.66 | 122.67 | 125.54 | 1,065,826 | +3.19(+2.61%) |
Dec 18, 2023 | 122.23 | 122.77 | 121.53 | 122.34 | 840,330 | +0.59(+0.48%) |
Dec 15, 2023 | 120.93 | 121.79 | 120.57 | 121.76 | 2,107,603 | +0.28(+0.23%) |
Dec 14, 2023 | 122.33 | 123.14 | 121.33 | 121.48 | 1,460,709 | +0.27(+0.22%) |
Dec 13, 2023 | 119.59 | 121.57 | 118.99 | 121.21 | 774,212 | +1.63(+1.36%) |
Dec 12, 2023 | 119.00 | 119.96 | 118.47 | 119.58 | 759,905 | +0.70(+0.59%) |
Dec 11, 2023 | 118.38 | 118.98 | 118.30 | 118.88 | 724,472 | +0.80(+0.68%) |
Dec 08, 2023 | 118.43 | 119.43 | 117.57 | 118.09 | 742,763 | -0.46(-0.39%) |
Dec 07, 2023 | 118.47 | 118.67 | 117.34 | 118.55 | 846,702 | +0.57(+0.48%) |
Dec 06, 2023 | 119.17 | 120.15 | 117.86 | 117.98 | 1,077,024 | -0.57(-0.48%) |
Dec 05, 2023 | 119.16 | 119.41 | 118.35 | 118.55 | 647,729 | -1.09(-0.91%) |
Dec 04, 2023 | 118.94 | 120.21 | 118.42 | 119.63 | 968,957 | -0.17(-0.14%) |