Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 148.48 | 148.48 | 145.75 | 146.45 | 194,430 | -1.83(-1.23%) |
Feb 28, 2024 | 147.80 | 148.84 | 147.56 | 148.28 | 184,284 | +0.55(+0.37%) |
Feb 27, 2024 | 146.71 | 148.15 | 145.56 | 147.73 | 191,931 | +0.79(+0.54%) |
Feb 26, 2024 | 146.25 | 147.06 | 146.00 | 146.94 | 185,828 | +0.59(+0.40%) |
Feb 23, 2024 | 145.65 | 147.50 | 145.45 | 146.35 | 222,627 | +1.09(+0.75%) |
Feb 22, 2024 | 142.29 | 145.39 | 141.76 | 145.26 | 159,100 | +3.06(+2.16%) |
Feb 21, 2024 | 141.56 | 142.61 | 140.93 | 142.20 | 142,652 | +0.76(+0.54%) |
Feb 20, 2024 | 141.23 | 142.83 | 140.92 | 141.44 | 213,142 | +0.15(+0.11%) |
Feb 16, 2024 | 143.71 | 143.71 | 141.19 | 141.29 | 562,821 | -1.29(-0.90%) |
Feb 15, 2024 | 141.60 | 143.63 | 141.60 | 142.58 | 207,986 | +0.91(+0.64%) |
Feb 14, 2024 | 140.38 | 141.86 | 140.22 | 141.67 | 140,819 | +2.05(+1.47%) |
Feb 13, 2024 | 141.55 | 141.75 | 138.77 | 139.62 | 249,613 | -1.51(-1.07%) |
Feb 12, 2024 | 140.96 | 141.91 | 140.61 | 141.13 | 236,401 | +0.42(+0.30%) |
Feb 09, 2024 | 136.75 | 140.78 | 136.75 | 140.71 | 143,292 | +3.76(+2.75%) |
Feb 08, 2024 | 136.83 | 137.35 | 136.19 | 136.95 | 171,941 | -0.18(-0.13%) |
Feb 07, 2024 | 137.40 | 138.83 | 136.42 | 137.13 | 231,595 | -0.05(-0.04%) |
Feb 06, 2024 | 137.63 | 138.32 | 136.22 | 137.18 | 241,536 | +0.16(+0.12%) |
Feb 05, 2024 | 136.65 | 137.36 | 135.70 | 137.02 | 135,932 | -0.47(-0.34%) |
Feb 02, 2024 | 135.86 | 138.09 | 135.43 | 137.49 | 206,828 | +1.80(+1.32%) |
Feb 01, 2024 | 135.75 | 136.95 | 133.83 | 135.69 | 270,160 | -0.43(-0.32%) |
Jan 31, 2024 | 138.95 | 139.59 | 136.06 | 136.12 | 299,944 | -2.53(-1.82%) |
Jan 30, 2024 | 138.07 | 139.25 | 137.18 | 138.65 | 215,916 | +0.25(+0.18%) |
Jan 29, 2024 | 137.48 | 138.43 | 136.83 | 138.40 | 139,104 | +0.44(+0.32%) |
Jan 26, 2024 | 138.96 | 139.96 | 136.63 | 137.96 | 255,124 | -1.05(-0.75%) |
Jan 25, 2024 | 145.26 | 145.73 | 136.15 | 139.01 | 365,803 | -6.24(-4.30%) |
Jan 24, 2024 | 146.19 | 147.19 | 145.15 | 145.25 | 254,748 | -0.51(-0.35%) |
Jan 23, 2024 | 146.11 | 146.67 | 144.65 | 145.75 | 129,856 | +0.11(+0.08%) |
Jan 22, 2024 | 144.18 | 145.70 | 143.56 | 145.64 | 162,808 | +1.71(+1.19%) |
Jan 19, 2024 | 142.16 | 143.96 | 141.58 | 143.94 | 224,366 | +3.00(+2.12%) |
Jan 18, 2024 | 139.16 | 141.11 | 138.80 | 140.94 | 277,105 | +0.85(+0.61%) |
Jan 17, 2024 | 139.17 | 141.62 | 139.17 | 140.09 | 131,362 | +0.70(+0.50%) |
Jan 16, 2024 | 139.09 | 140.14 | 138.39 | 139.40 | 148,877 | +0.27(+0.19%) |
Jan 12, 2024 | 138.31 | 139.43 | 138.07 | 139.13 | 101,190 | +1.53(+1.11%) |
Jan 11, 2024 | 135.53 | 137.91 | 134.78 | 137.60 | 113,481 | +1.94(+1.43%) |
Jan 10, 2024 | 134.07 | 135.83 | 133.90 | 135.66 | 101,083 | +1.25(+0.93%) |
Jan 09, 2024 | 134.24 | 134.44 | 132.06 | 134.41 | 88,995 | +0.18(+0.13%) |
Jan 08, 2024 | 135.97 | 136.61 | 133.45 | 134.24 | 158,431 | -1.67(-1.23%) |
Jan 05, 2024 | 135.90 | 136.59 | 135.51 | 135.90 | 167,259 | +0.47(+0.35%) |
Jan 04, 2024 | 135.77 | 136.66 | 134.75 | 135.43 | 249,330 | +0.62(+0.46%) |
Jan 03, 2024 | 135.94 | 137.02 | 134.50 | 134.81 | 191,926 | -0.09(-0.07%) |
Jan 02, 2024 | 133.27 | 134.94 | 133.27 | 134.90 | 172,980 | +2.03(+1.52%) |
Dec 29, 2023 | 132.45 | 133.56 | 131.92 | 132.88 | 136,914 | +0.51(+0.38%) |
Dec 28, 2023 | 132.27 | 132.95 | 131.77 | 132.37 | 121,838 | +0.06(+0.05%) |
Dec 27, 2023 | 132.40 | 133.14 | 132.25 | 132.31 | 138,778 | -0.65(-0.49%) |
Dec 26, 2023 | 132.80 | 133.29 | 132.01 | 132.96 | 105,010 | +0.46(+0.35%) |
Dec 22, 2023 | 131.55 | 132.70 | 130.64 | 132.50 | 193,131 | +1.67(+1.27%) |
Dec 21, 2023 | 130.14 | 131.05 | 128.96 | 130.83 | 231,032 | +0.52(+0.40%) |
Dec 20, 2023 | 128.41 | 131.69 | 127.93 | 130.31 | 285,102 | +1.05(+0.81%) |
Dec 19, 2023 | 129.03 | 129.68 | 128.68 | 129.26 | 179,319 | +0.10(+0.08%) |
Dec 18, 2023 | 127.27 | 129.25 | 126.48 | 129.16 | 191,020 | +2.86(+2.27%) |
Dec 15, 2023 | 127.38 | 128.22 | 125.54 | 126.30 | 753,278 | -1.99(-1.55%) |
Dec 14, 2023 | 132.95 | 132.95 | 127.22 | 128.29 | 231,733 | -4.86(-3.65%) |
Dec 13, 2023 | 133.96 | 134.25 | 132.39 | 133.15 | 257,315 | -1.27(-0.94%) |
Dec 12, 2023 | 134.61 | 135.24 | 133.94 | 134.41 | 143,518 | -0.29(-0.22%) |
Dec 11, 2023 | 133.85 | 134.75 | 132.89 | 134.70 | 112,405 | +0.47(+0.35%) |
Dec 08, 2023 | 133.23 | 134.70 | 132.90 | 134.24 | 98,055 | +1.27(+0.95%) |
Dec 07, 2023 | 134.33 | 135.19 | 132.53 | 132.97 | 117,611 | -1.31(-0.97%) |
Dec 06, 2023 | 136.62 | 137.90 | 133.75 | 134.28 | 109,910 | -2.15(-1.57%) |
Dec 05, 2023 | 137.20 | 137.54 | 136.19 | 136.42 | 117,497 | -0.55(-0.40%) |
Dec 04, 2023 | 135.06 | 137.54 | 135.06 | 136.97 | 132,597 | +2.66(+1.98%) |