Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 134.76 | 134.76 | 133.72 | 134.33 | 12,718 | +0.19(+0.14%) |
Feb 28, 2024 | 133.81 | 134.44 | 133.78 | 134.14 | 18,238 | +0.25(+0.19%) |
Feb 27, 2024 | 133.71 | 134.12 | 133.53 | 133.89 | 17,309 | +0.08(+0.06%) |
Feb 26, 2024 | 134.03 | 134.03 | 133.68 | 133.81 | 5,678 | -0.06(-0.04%) |
Feb 23, 2024 | 133.46 | 133.96 | 133.46 | 133.87 | 7,156 | +0.68(+0.51%) |
Feb 22, 2024 | 132.54 | 133.37 | 132.54 | 133.19 | 23,646 | +1.60(+1.22%) |
Feb 21, 2024 | 131.42 | 131.59 | 131.03 | 131.59 | 6,929 | +0.57(+0.44%) |
Feb 20, 2024 | 131.09 | 131.41 | 130.98 | 131.02 | 6,451 | -0.11(-0.08%) |
Feb 16, 2024 | 130.99 | 131.86 | 130.96 | 131.13 | 17,956 | +0.01(+0.01%) |
Feb 15, 2024 | 130.50 | 131.12 | 130.35 | 131.12 | 5,744 | +1.36(+1.05%) |
Feb 14, 2024 | 128.83 | 129.81 | 128.83 | 129.76 | 7,400 | +2.02(+1.58%) |
Feb 13, 2024 | 128.17 | 128.38 | 127.11 | 127.74 | 29,789 | -1.42(-1.10%) |
Feb 12, 2024 | 129.41 | 129.77 | 129.13 | 129.16 | 28,799 | -0.31(-0.24%) |
Feb 09, 2024 | 129.24 | 129.51 | 129.04 | 129.47 | 19,147 | +0.20(+0.15%) |
Feb 08, 2024 | 129.35 | 129.50 | 128.83 | 129.27 | 15,683 | -0.20(-0.15%) |
Feb 07, 2024 | 129.10 | 129.61 | 129.10 | 129.47 | 6,607 | +0.71(+0.55%) |
Feb 06, 2024 | 127.81 | 128.78 | 127.81 | 128.76 | 8,924 | +1.03(+0.81%) |
Feb 05, 2024 | 127.86 | 128.03 | 127.12 | 127.73 | 15,766 | -0.98(-0.76%) |
Feb 02, 2024 | 127.82 | 129.17 | 127.79 | 128.71 | 11,482 | +0.14(+0.11%) |
Feb 01, 2024 | 127.38 | 128.57 | 127.00 | 128.57 | 8,336 | +1.94(+1.53%) |
Jan 31, 2024 | 127.98 | 128.29 | 126.63 | 126.63 | 22,261 | -0.91(-0.72%) |
Jan 30, 2024 | 127.07 | 127.60 | 126.85 | 127.54 | 4,548 | +0.07(+0.05%) |
Jan 29, 2024 | 126.82 | 127.51 | 126.47 | 127.47 | 13,371 | +0.53(+0.42%) |
Jan 26, 2024 | 126.78 | 127.14 | 126.62 | 126.94 | 21,246 | +0.15(+0.12%) |
Jan 25, 2024 | 126.56 | 126.79 | 126.34 | 126.79 | 5,742 | +0.61(+0.49%) |
Jan 24, 2024 | 127.34 | 127.34 | 126.18 | 126.18 | 6,339 | -0.38(-0.30%) |
Jan 23, 2024 | 126.68 | 126.78 | 126.06 | 126.56 | 20,438 | -0.23(-0.18%) |
Jan 22, 2024 | 127.16 | 127.16 | 126.49 | 126.79 | 4,202 | +0.91(+0.73%) |
Jan 19, 2024 | 124.95 | 125.96 | 124.91 | 125.88 | 5,356 | +0.45(+0.36%) |
Jan 18, 2024 | 124.77 | 125.59 | 124.45 | 125.43 | 15,744 | +1.45(+1.17%) |
Jan 17, 2024 | 123.81 | 124.12 | 123.65 | 123.98 | 18,860 | -0.90(-0.72%) |
Jan 16, 2024 | 125.56 | 125.56 | 124.64 | 124.88 | 6,595 | -1.74(-1.37%) |
Jan 12, 2024 | 126.94 | 126.94 | 126.28 | 126.62 | 29,868 | +0.58(+0.46%) |
Jan 11, 2024 | 126.22 | 126.22 | 124.87 | 126.04 | 10,653 | +0.21(+0.17%) |
Jan 10, 2024 | 125.47 | 126.10 | 125.41 | 125.83 | 8,037 | +0.68(+0.54%) |
Jan 09, 2024 | 124.71 | 125.31 | 124.44 | 125.15 | 26,709 | -0.63(-0.50%) |
Jan 08, 2024 | 124.53 | 125.87 | 124.53 | 125.78 | 142,202 | +1.14(+0.91%) |
Jan 05, 2024 | 124.31 | 125.27 | 124.27 | 124.64 | 7,600 | -0.06(-0.04%) |
Jan 04, 2024 | 124.69 | 125.38 | 124.56 | 124.70 | 20,436 | +0.27(+0.22%) |
Jan 03, 2024 | 124.74 | 124.89 | 124.31 | 124.43 | 12,651 | -1.67(-1.32%) |
Jan 02, 2024 | 126.39 | 126.77 | 125.58 | 126.10 | 11,792 | -1.33(-1.04%) |
Dec 29, 2023 | 127.58 | 127.67 | 127.15 | 127.43 | 28,908 | -0.04(-0.03%) |
Dec 28, 2023 | 127.54 | 127.80 | 127.37 | 127.47 | 13,306 | +0.03(+0.02%) |
Dec 27, 2023 | 127.16 | 127.70 | 127.16 | 127.44 | 9,042 | +0.19(+0.15%) |
Dec 26, 2023 | 126.48 | 127.47 | 126.48 | 127.25 | 17,764 | +0.77(+0.61%) |
Dec 22, 2023 | 126.41 | 126.58 | 126.11 | 126.48 | 15,887 | +0.40(+0.32%) |
Dec 21, 2023 | 125.42 | 126.08 | 125.22 | 126.08 | 7,086 | +1.79(+1.44%) |
Dec 20, 2023 | 125.83 | 126.29 | 124.29 | 124.29 | 36,461 | -1.47(-1.17%) |
Dec 19, 2023 | 125.25 | 125.86 | 125.25 | 125.77 | 16,555 | +1.00(+0.80%) |
Dec 18, 2023 | 124.97 | 124.97 | 124.53 | 124.76 | 7,789 | -0.08(-0.06%) |
Dec 15, 2023 | 125.03 | 125.48 | 124.59 | 124.84 | 32,629 | -0.36(-0.29%) |
Dec 14, 2023 | 124.61 | 125.39 | 124.36 | 125.20 | 15,903 | +1.47(+1.19%) |
Dec 13, 2023 | 122.34 | 123.82 | 121.49 | 123.73 | 8,574 | +1.41(+1.15%) |
Dec 12, 2023 | 121.61 | 122.38 | 121.61 | 122.32 | 22,563 | +0.64(+0.53%) |
Dec 11, 2023 | 120.96 | 121.90 | 120.96 | 121.67 | 7,312 | +0.85(+0.70%) |
Dec 08, 2023 | 120.25 | 120.97 | 120.25 | 120.83 | 8,733 | +0.10(+0.08%) |
Dec 07, 2023 | 120.36 | 120.76 | 120.11 | 120.73 | 22,561 | +0.35(+0.29%) |
Dec 06, 2023 | 120.44 | 121.01 | 120.09 | 120.38 | 8,826 | +0.63(+0.52%) |
Dec 05, 2023 | 119.81 | 119.81 | 119.54 | 119.76 | 12,800 | -0.41(-0.34%) |
Dec 04, 2023 | 119.76 | 120.38 | 119.70 | 120.16 | 20,101 | -0.45(-0.37%) |