Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 140.58 | 140.64 | 137.96 | 139.48 | 3,482,302 | -0.60(-0.43%) |
Feb 28, 2024 | 138.82 | 140.63 | 138.30 | 140.08 | 1,584,590 | +0.58(+0.42%) |
Feb 27, 2024 | 142.58 | 142.58 | 138.53 | 139.50 | 2,319,715 | -2.89(-2.03%) |
Feb 26, 2024 | 142.40 | 143.02 | 141.02 | 142.39 | 1,987,431 | -0.01(-0.01%) |
Feb 23, 2024 | 143.31 | 144.01 | 141.68 | 142.40 | 1,381,830 | -0.93(-0.65%) |
Feb 22, 2024 | 142.19 | 144.16 | 141.35 | 143.33 | 1,675,320 | +2.35(+1.66%) |
Feb 21, 2024 | 140.47 | 141.08 | 139.79 | 140.98 | 1,541,103 | +0.13(+0.09%) |
Feb 20, 2024 | 141.58 | 141.91 | 139.66 | 140.85 | 2,131,148 | -1.24(-0.87%) |
Feb 16, 2024 | 143.93 | 144.25 | 141.96 | 142.09 | 3,315,582 | -1.77(-1.23%) |
Feb 15, 2024 | 143.05 | 144.34 | 142.70 | 143.86 | 1,851,924 | +0.97(+0.68%) |
Feb 14, 2024 | 139.60 | 143.16 | 139.24 | 142.89 | 2,502,463 | +4.07(+2.93%) |
Feb 13, 2024 | 136.65 | 139.49 | 136.03 | 138.81 | 2,253,690 | +1.45(+1.05%) |
Feb 12, 2024 | 140.22 | 140.22 | 137.01 | 137.37 | 2,468,530 | -3.06(-2.18%) |
Feb 09, 2024 | 138.41 | 140.79 | 136.82 | 140.42 | 2,064,273 | +1.76(+1.27%) |
Feb 08, 2024 | 136.82 | 138.81 | 136.50 | 138.66 | 1,783,936 | +2.10(+1.54%) |
Feb 07, 2024 | 135.86 | 137.30 | 135.60 | 136.57 | 1,520,558 | +1.49(+1.10%) |
Feb 06, 2024 | 135.29 | 135.66 | 134.39 | 135.08 | 1,482,540 | +0.32(+0.24%) |
Feb 05, 2024 | 135.82 | 136.08 | 134.24 | 134.76 | 2,620,217 | -1.70(-1.24%) |
Feb 02, 2024 | 137.64 | 138.53 | 135.06 | 136.46 | 2,550,844 | -1.28(-0.93%) |
Feb 01, 2024 | 137.25 | 137.78 | 134.82 | 137.74 | 2,720,786 | +0.34(+0.25%) |
Jan 31, 2024 | 134.43 | 139.59 | 133.33 | 137.40 | 4,351,294 | +0.03(+0.02%) |
Jan 30, 2024 | 138.24 | 138.57 | 137.03 | 137.37 | 2,252,555 | -1.03(-0.74%) |
Jan 29, 2024 | 139.39 | 139.81 | 138.07 | 138.40 | 1,476,040 | -0.84(-0.60%) |
Jan 26, 2024 | 138.88 | 139.63 | 138.50 | 139.23 | 1,802,847 | +0.48(+0.35%) |
Jan 25, 2024 | 138.57 | 139.56 | 138.27 | 138.75 | 1,515,392 | +1.08(+0.78%) |
Jan 24, 2024 | 139.66 | 139.92 | 137.55 | 137.68 | 1,420,707 | -1.31(-0.94%) |
Jan 23, 2024 | 138.04 | 139.21 | 137.76 | 138.99 | 1,245,480 | +1.60(+1.16%) |
Jan 22, 2024 | 137.46 | 138.53 | 137.36 | 137.39 | 1,517,086 | -0.15(-0.11%) |
Jan 19, 2024 | 138.56 | 138.68 | 137.21 | 137.54 | 1,295,978 | -0.31(-0.22%) |
Jan 18, 2024 | 136.44 | 137.98 | 135.83 | 137.85 | 1,451,900 | +1.41(+1.03%) |
Jan 17, 2024 | 136.82 | 136.90 | 135.51 | 136.44 | 1,341,830 | -0.53(-0.39%) |
Jan 16, 2024 | 137.77 | 137.98 | 136.32 | 136.97 | 1,168,402 | -0.77(-0.56%) |
Jan 12, 2024 | 138.08 | 138.59 | 137.25 | 137.74 | 1,134,261 | +0.18(+0.13%) |
Jan 11, 2024 | 137.38 | 137.92 | 136.67 | 137.56 | 1,194,198 | +0.11(+0.08%) |
Jan 10, 2024 | 137.54 | 138.15 | 136.72 | 137.45 | 1,737,653 | -0.09(-0.06%) |
Jan 09, 2024 | 135.96 | 138.28 | 135.96 | 137.54 | 1,330,293 | +1.26(+0.92%) |
Jan 08, 2024 | 135.77 | 136.55 | 135.25 | 136.28 | 1,440,661 | +0.85(+0.63%) |
Jan 05, 2024 | 135.58 | 136.70 | 135.06 | 135.43 | 1,700,633 | -0.36(-0.27%) |
Jan 04, 2024 | 135.70 | 136.41 | 135.19 | 135.79 | 1,237,844 | +0.26(+0.19%) |
Jan 03, 2024 | 135.60 | 135.99 | 134.87 | 135.53 | 1,445,942 | -0.07(-0.05%) |
Jan 02, 2024 | 135.32 | 136.22 | 135.03 | 135.60 | 1,850,780 | -1.03(-0.75%) |
Dec 29, 2023 | 136.63 | 136.93 | 136.14 | 136.63 | 1,089,375 | +0.05(+0.04%) |
Dec 28, 2023 | 136.53 | 137.13 | 136.31 | 136.58 | 721,383 | +0.05(+0.04%) |
Dec 27, 2023 | 137.04 | 137.41 | 136.16 | 136.53 | 1,003,521 | -0.58(-0.42%) |
Dec 26, 2023 | 137.61 | 137.82 | 136.84 | 137.11 | 1,029,415 | -0.38(-0.28%) |
Dec 22, 2023 | 137.55 | 138.51 | 137.09 | 137.49 | 1,193,931 | -0.21(-0.15%) |
Dec 21, 2023 | 136.99 | 137.90 | 136.63 | 137.70 | 1,606,629 | +1.29(+0.94%) |
Dec 20, 2023 | 137.49 | 138.44 | 135.96 | 136.41 | 1,753,804 | -1.96(-1.41%) |
Dec 19, 2023 | 137.89 | 138.99 | 137.63 | 138.37 | 1,932,576 | +0.46(+0.33%) |
Dec 18, 2023 | 139.41 | 139.68 | 137.80 | 137.91 | 1,894,692 | -0.74(-0.53%) |
Dec 15, 2023 | 140.69 | 141.28 | 138.32 | 138.65 | 4,555,370 | -2.02(-1.43%) |
Dec 14, 2023 | 142.81 | 143.28 | 140.05 | 140.66 | 2,290,903 | -1.50(-1.05%) |
Dec 13, 2023 | 141.26 | 142.58 | 140.79 | 142.16 | 2,178,024 | +2.02(+1.44%) |
Dec 12, 2023 | 139.68 | 140.19 | 138.84 | 140.14 | 1,554,837 | +1.77(+1.28%) |
Dec 11, 2023 | 136.14 | 139.15 | 136.14 | 138.38 | 1,857,170 | +1.42(+1.04%) |
Dec 08, 2023 | 134.82 | 137.19 | 134.69 | 136.96 | 1,533,452 | +1.59(+1.17%) |
Dec 07, 2023 | 137.34 | 137.38 | 135.25 | 135.37 | 2,059,163 | -1.59(-1.16%) |
Dec 06, 2023 | 137.50 | 138.27 | 135.93 | 136.96 | 2,134,814 | -0.28(-0.20%) |
Dec 05, 2023 | 136.67 | 137.86 | 136.65 | 137.24 | 1,811,645 | -0.40(-0.29%) |
Dec 04, 2023 | 136.45 | 137.79 | 136.28 | 137.64 | 2,229,907 | +0.06(+0.04%) |