Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 151.40 | 151.74 | 148.62 | 149.26 | 2,080,740 | -1.49(-0.99%) |
Feb 28, 2024 | 150.06 | 151.63 | 149.93 | 150.75 | 1,162,355 | +1.17(+0.78%) |
Feb 27, 2024 | 148.59 | 149.85 | 147.87 | 149.58 | 826,209 | +2.14(+1.45%) |
Feb 26, 2024 | 147.85 | 148.58 | 147.27 | 147.44 | 1,058,638 | +0.54(+0.36%) |
Feb 23, 2024 | 145.32 | 147.12 | 145.14 | 146.91 | 1,341,184 | +1.75(+1.20%) |
Feb 22, 2024 | 143.72 | 145.72 | 143.14 | 145.16 | 1,132,602 | +1.65(+1.15%) |
Feb 21, 2024 | 143.68 | 145.01 | 142.36 | 143.51 | 1,436,365 | +0.18(+0.12%) |
Feb 20, 2024 | 141.17 | 144.04 | 140.29 | 143.33 | 1,154,436 | +1.34(+0.94%) |
Feb 16, 2024 | 142.15 | 143.55 | 141.70 | 141.99 | 1,169,213 | -0.78(-0.54%) |
Feb 15, 2024 | 134.11 | 142.95 | 134.11 | 142.76 | 2,637,255 | -0.33(-0.23%) |
Feb 14, 2024 | 142.10 | 143.21 | 141.38 | 143.09 | 1,491,406 | +1.62(+1.14%) |
Feb 13, 2024 | 142.07 | 142.65 | 140.84 | 141.47 | 1,226,520 | -2.71(-1.88%) |
Feb 12, 2024 | 142.59 | 144.92 | 142.59 | 144.18 | 1,120,800 | +1.95(+1.37%) |
Feb 09, 2024 | 141.41 | 142.27 | 140.50 | 142.24 | 872,879 | +0.86(+0.61%) |
Feb 08, 2024 | 140.38 | 141.42 | 140.27 | 141.37 | 1,324,407 | -0.47(-0.33%) |
Feb 07, 2024 | 140.81 | 141.99 | 140.31 | 141.84 | 969,190 | +1.45(+1.03%) |
Feb 06, 2024 | 138.27 | 140.45 | 138.00 | 140.39 | 851,731 | +1.17(+0.84%) |
Feb 05, 2024 | 140.15 | 141.12 | 138.47 | 139.22 | 886,216 | -2.22(-1.57%) |
Feb 02, 2024 | 141.41 | 142.67 | 140.02 | 141.44 | 952,070 | -0.29(-0.20%) |
Feb 01, 2024 | 139.41 | 141.75 | 138.45 | 141.73 | 809,918 | +2.42(+1.74%) |
Jan 31, 2024 | 142.93 | 143.27 | 138.78 | 139.31 | 1,162,177 | -3.00(-2.11%) |
Jan 30, 2024 | 141.61 | 142.50 | 140.67 | 142.31 | 724,560 | +0.51(+0.36%) |
Jan 29, 2024 | 141.96 | 142.73 | 140.78 | 141.80 | 715,277 | +0.11(+0.08%) |
Jan 26, 2024 | 142.43 | 142.43 | 141.51 | 141.69 | 652,880 | +0.11(+0.08%) |
Jan 25, 2024 | 141.58 | 142.06 | 140.68 | 141.58 | 645,075 | +0.84(+0.60%) |
Jan 24, 2024 | 142.58 | 142.62 | 140.29 | 140.74 | 706,069 | -1.34(-0.94%) |
Jan 23, 2024 | 143.43 | 143.97 | 141.28 | 142.08 | 917,282 | -0.55(-0.38%) |
Jan 22, 2024 | 141.11 | 143.12 | 141.00 | 142.62 | 983,659 | +1.47(+1.04%) |
Jan 19, 2024 | 138.93 | 142.38 | 138.35 | 141.15 | 1,276,484 | +2.62(+1.89%) |
Jan 18, 2024 | 136.87 | 138.94 | 136.44 | 138.53 | 765,994 | +1.46(+1.07%) |
Jan 17, 2024 | 138.19 | 139.19 | 136.13 | 137.07 | 739,092 | -1.81(-1.30%) |
Jan 16, 2024 | 137.56 | 138.91 | 137.33 | 138.88 | 994,525 | +0.99(+0.72%) |
Jan 12, 2024 | 138.41 | 139.37 | 137.44 | 137.88 | 704,160 | +0.37(+0.27%) |
Jan 11, 2024 | 136.82 | 137.70 | 135.60 | 137.52 | 910,518 | +0.75(+0.55%) |
Jan 10, 2024 | 136.63 | 137.56 | 136.22 | 136.76 | 792,606 | +0.47(+0.34%) |
Jan 09, 2024 | 136.60 | 137.91 | 135.41 | 136.30 | 918,968 | -1.25(-0.91%) |
Jan 08, 2024 | 136.00 | 137.56 | 135.11 | 137.55 | 871,718 | +1.83(+1.35%) |
Jan 05, 2024 | 134.45 | 136.81 | 134.31 | 135.72 | 823,956 | +0.46(+0.34%) |
Jan 04, 2024 | 134.31 | 136.07 | 134.11 | 135.26 | 990,599 | +0.01(+0.01%) |
Jan 03, 2024 | 136.69 | 137.91 | 134.96 | 135.25 | 1,153,197 | -1.93(-1.40%) |
Jan 02, 2024 | 137.29 | 139.80 | 136.85 | 137.18 | 795,832 | -0.41(-0.30%) |
Dec 29, 2023 | 137.20 | 137.94 | 136.73 | 137.59 | 710,512 | +0.11(+0.08%) |
Dec 28, 2023 | 137.66 | 137.79 | 136.60 | 137.48 | 606,964 | -0.38(-0.27%) |
Dec 27, 2023 | 137.85 | 138.66 | 137.18 | 137.86 | 523,424 | +0.15(+0.11%) |
Dec 26, 2023 | 138.07 | 138.56 | 137.07 | 137.71 | 487,600 | -0.36(-0.26%) |
Dec 22, 2023 | 137.52 | 139.00 | 137.12 | 138.06 | 455,415 | +0.51(+0.37%) |
Dec 21, 2023 | 137.35 | 137.85 | 136.16 | 137.56 | 764,506 | +1.61(+1.18%) |
Dec 20, 2023 | 137.47 | 138.71 | 135.89 | 135.95 | 782,985 | -2.09(-1.51%) |
Dec 19, 2023 | 139.02 | 139.56 | 137.49 | 138.03 | 896,264 | -0.66(-0.47%) |
Dec 18, 2023 | 137.74 | 138.91 | 136.95 | 138.69 | 859,553 | +1.21(+0.88%) |
Dec 15, 2023 | 138.04 | 139.12 | 136.40 | 137.48 | 2,679,867 | -1.47(-1.06%) |
Dec 14, 2023 | 138.08 | 140.64 | 137.58 | 138.95 | 1,267,287 | +2.25(+1.64%) |
Dec 13, 2023 | 135.27 | 137.01 | 134.17 | 136.70 | 1,015,070 | +1.97(+1.46%) |
Dec 12, 2023 | 134.55 | 134.76 | 133.67 | 134.74 | 716,443 | +0.03(+0.02%) |
Dec 11, 2023 | 133.60 | 135.07 | 133.32 | 134.71 | 1,062,003 | +2.60(+1.97%) |
Dec 08, 2023 | 133.91 | 134.59 | 131.93 | 132.10 | 1,196,307 | -1.29(-0.97%) |
Dec 07, 2023 | 135.04 | 135.37 | 133.40 | 133.40 | 1,025,448 | -2.20(-1.63%) |
Dec 06, 2023 | 134.10 | 136.35 | 133.61 | 135.60 | 1,065,141 | +2.45(+1.84%) |
Dec 05, 2023 | 135.87 | 135.87 | 132.93 | 133.15 | 1,333,822 | -3.27(-2.40%) |
Dec 04, 2023 | 133.33 | 136.72 | 133.33 | 136.41 | 2,165,093 | +2.60(+1.95%) |