Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 135.77 | 136.42 | 135.77 | 136.42 | 9,614 | +1.13(+0.84%) |
Feb 28, 2024 | 135.43 | 135.71 | 135.29 | 135.29 | 2,522 | -0.12(-0.09%) |
Feb 27, 2024 | 135.11 | 135.41 | 135.06 | 135.41 | 41,676 | +0.60(+0.44%) |
Feb 26, 2024 | 135.44 | 135.44 | 134.75 | 134.82 | 6,252 | +0.29(+0.21%) |
Feb 23, 2024 | 135.06 | 135.42 | 134.53 | 134.53 | 6,914 | -0.32(-0.24%) |
Feb 22, 2024 | 134.39 | 134.85 | 134.13 | 134.85 | 3,376 | +1.67(+1.25%) |
Feb 21, 2024 | 132.79 | 133.18 | 132.76 | 133.18 | 2,191 | +0.07(+0.05%) |
Feb 20, 2024 | 133.18 | 133.27 | 132.82 | 133.10 | 6,873 | -0.67(-0.50%) |
Feb 16, 2024 | 134.27 | 134.77 | 133.71 | 133.77 | 13,952 | -0.82(-0.61%) |
Feb 15, 2024 | 133.30 | 134.61 | 133.30 | 134.59 | 212,546 | +1.69(+1.27%) |
Feb 14, 2024 | 132.54 | 133.01 | 132.20 | 132.89 | 34,104 | +1.55(+1.18%) |
Feb 13, 2024 | 131.61 | 131.86 | 130.50 | 131.34 | 7,953 | -2.34(-1.75%) |
Feb 12, 2024 | 133.66 | 134.08 | 133.64 | 133.68 | 3,077 | +0.86(+0.65%) |
Feb 09, 2024 | 132.71 | 132.91 | 132.38 | 132.82 | 14,557 | +0.28(+0.21%) |
Feb 08, 2024 | 132.29 | 132.59 | 132.04 | 132.54 | 2,588 | +0.52(+0.39%) |
Feb 07, 2024 | 132.02 | 132.32 | 131.92 | 132.03 | 19,871 | +0.58(+0.44%) |
Feb 06, 2024 | 131.13 | 131.51 | 131.11 | 131.45 | 5,462 | +0.91(+0.69%) |
Feb 05, 2024 | 131.32 | 131.32 | 130.09 | 130.54 | 148,469 | -1.33(-1.01%) |
Feb 02, 2024 | 131.48 | 131.88 | 131.26 | 131.88 | 4,300 | +0.05(+0.04%) |
Feb 01, 2024 | 130.54 | 131.83 | 130.03 | 131.83 | 13,216 | +1.65(+1.27%) |
Jan 31, 2024 | 131.93 | 131.93 | 130.18 | 130.18 | 4,845 | -1.98(-1.50%) |
Jan 30, 2024 | 131.84 | 132.32 | 131.82 | 132.16 | 10,239 | -0.16(-0.12%) |
Jan 29, 2024 | 131.10 | 132.32 | 131.07 | 132.32 | 6,618 | +1.19(+0.91%) |
Jan 26, 2024 | 131.32 | 131.34 | 130.92 | 131.12 | 7,988 | +0.13(+0.10%) |
Jan 25, 2024 | 130.90 | 130.99 | 130.29 | 130.99 | 2,472 | +1.16(+0.89%) |
Jan 24, 2024 | 131.46 | 131.46 | 129.84 | 129.84 | 4,063 | -0.78(-0.59%) |
Jan 23, 2024 | 130.83 | 130.90 | 130.28 | 130.61 | 1,865 | -0.09(-0.07%) |
Jan 22, 2024 | 130.84 | 130.84 | 130.22 | 130.70 | 11,661 | +1.06(+0.81%) |
Jan 19, 2024 | 128.27 | 129.75 | 128.27 | 129.65 | 5,897 | +1.13(+0.88%) |
Jan 18, 2024 | 127.96 | 128.56 | 127.45 | 128.52 | 21,447 | +0.69(+0.54%) |
Jan 17, 2024 | 127.65 | 128.00 | 127.38 | 127.83 | 5,892 | -1.09(-0.84%) |
Jan 16, 2024 | 128.73 | 129.16 | 128.52 | 128.92 | 3,177 | -0.79(-0.61%) |
Jan 12, 2024 | 130.45 | 130.45 | 129.51 | 129.71 | 20,926 | -0.25(-0.19%) |
Jan 11, 2024 | 128.91 | 129.96 | 128.91 | 129.96 | 17,940 | -0.35(-0.27%) |
Jan 10, 2024 | 129.93 | 130.43 | 129.93 | 130.30 | 4,196 | +0.21(+0.16%) |
Jan 09, 2024 | 129.88 | 130.41 | 129.79 | 130.09 | 23,127 | -0.61(-0.47%) |
Jan 08, 2024 | 129.61 | 130.71 | 129.59 | 130.70 | 27,932 | +1.59(+1.23%) |
Jan 05, 2024 | 129.56 | 129.61 | 129.03 | 129.11 | 2,105 | +0.40(+0.31%) |
Jan 04, 2024 | 128.96 | 129.21 | 128.71 | 128.71 | 4,035 | -0.22(-0.17%) |
Jan 03, 2024 | 128.88 | 129.84 | 128.84 | 128.93 | 7,365 | -1.98(-1.51%) |
Jan 02, 2024 | 130.60 | 131.52 | 130.60 | 130.91 | 12,516 | -0.45(-0.35%) |
Dec 29, 2023 | 132.09 | 132.09 | 131.15 | 131.36 | 34,973 | -0.94(-0.71%) |
Dec 28, 2023 | 132.38 | 132.38 | 132.03 | 132.30 | 8,654 | +0.42(+0.32%) |
Dec 27, 2023 | 131.93 | 132.14 | 131.62 | 131.87 | 22,116 | +0.08(+0.06%) |
Dec 26, 2023 | 131.44 | 131.80 | 131.39 | 131.80 | 2,647 | +0.90(+0.68%) |
Dec 22, 2023 | 130.77 | 131.18 | 130.62 | 130.90 | 3,952 | +0.49(+0.37%) |
Dec 21, 2023 | 130.00 | 130.43 | 129.59 | 130.41 | 4,698 | +1.42(+1.10%) |
Dec 20, 2023 | 131.15 | 131.33 | 128.78 | 128.99 | 61,952 | -2.13(-1.62%) |
Dec 19, 2023 | 130.90 | 131.13 | 130.88 | 131.12 | 8,926 | +1.17(+0.90%) |
Dec 18, 2023 | 129.96 | 130.10 | 129.65 | 129.94 | 29,498 | -0.05(-0.04%) |
Dec 15, 2023 | 130.22 | 130.29 | 129.42 | 129.99 | 113,263 | -0.63(-0.48%) |
Dec 14, 2023 | 130.55 | 131.08 | 129.97 | 130.62 | 206,811 | +1.95(+1.51%) |
Dec 13, 2023 | 125.70 | 128.67 | 125.70 | 128.67 | 96,291 | +2.78(+2.21%) |
Dec 12, 2023 | 125.70 | 126.01 | 125.61 | 125.89 | 2,949 | +0.26(+0.21%) |
Dec 11, 2023 | 125.12 | 125.64 | 125.12 | 125.64 | 24,437 | +1.12(+0.90%) |
Dec 08, 2023 | 124.24 | 124.58 | 124.08 | 124.52 | 2,399 | +0.55(+0.44%) |
Dec 07, 2023 | 123.45 | 123.97 | 123.45 | 123.97 | 4,908 | +0.57(+0.46%) |
Dec 06, 2023 | 124.30 | 124.30 | 123.40 | 123.40 | 19,685 | +0.02(+0.02%) |
Dec 05, 2023 | 123.85 | 123.85 | 123.06 | 123.38 | 5,581 | -1.11(-0.89%) |
Dec 04, 2023 | 124.36 | 124.53 | 124.06 | 124.49 | 10,535 | +0.05(+0.04%) |