Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 140.37 | 140.92 | 140.35 | 140.81 | 17,598 | +0.43(+0.31%) |
Feb 28, 2024 | 140.29 | 140.43 | 140.16 | 140.38 | 72,097 | -0.29(-0.21%) |
Feb 27, 2024 | 140.32 | 140.67 | 140.20 | 140.67 | 38,075 | +0.17(+0.12%) |
Feb 26, 2024 | 141.07 | 141.09 | 140.47 | 140.50 | 21,278 | -0.57(-0.40%) |
Feb 23, 2024 | 141.21 | 141.38 | 140.91 | 141.07 | 48,934 | +0.32(+0.23%) |
Feb 22, 2024 | 139.48 | 140.88 | 139.48 | 140.75 | 29,571 | +2.50(+1.81%) |
Feb 21, 2024 | 137.98 | 138.25 | 137.41 | 138.25 | 33,272 | +0.22(+0.16%) |
Feb 20, 2024 | 138.11 | 138.27 | 137.78 | 138.03 | 26,542 | -0.54(-0.39%) |
Feb 16, 2024 | 139.00 | 139.53 | 138.57 | 138.57 | 103,730 | -0.61(-0.44%) |
Feb 15, 2024 | 138.89 | 139.26 | 138.69 | 139.18 | 17,525 | +0.94(+0.68%) |
Feb 14, 2024 | 137.79 | 138.24 | 137.21 | 138.24 | 21,095 | +1.20(+0.87%) |
Feb 13, 2024 | 137.18 | 137.47 | 136.27 | 137.04 | 16,122 | -1.60(-1.15%) |
Feb 12, 2024 | 138.64 | 139.11 | 138.46 | 138.64 | 14,216 | +0.10(+0.07%) |
Feb 09, 2024 | 138.17 | 138.65 | 138.09 | 138.54 | 13,910 | +0.52(+0.38%) |
Feb 08, 2024 | 138.10 | 138.10 | 137.77 | 138.01 | 16,973 | +0.02(+0.02%) |
Feb 07, 2024 | 137.71 | 138.13 | 137.54 | 137.99 | 30,611 | +0.97(+0.71%) |
Feb 06, 2024 | 136.72 | 137.03 | 136.63 | 137.02 | 61,016 | +0.24(+0.18%) |
Feb 05, 2024 | 137.38 | 137.38 | 136.36 | 136.78 | 96,018 | -0.59(-0.43%) |
Feb 02, 2024 | 136.44 | 137.72 | 136.41 | 137.37 | 37,256 | +1.00(+0.73%) |
Feb 01, 2024 | 135.30 | 136.37 | 135.01 | 136.37 | 41,892 | +1.35(+1.00%) |
Jan 31, 2024 | 136.24 | 136.35 | 135.00 | 135.02 | 28,705 | -1.66(-1.22%) |
Jan 30, 2024 | 136.44 | 136.81 | 136.33 | 136.68 | 15,003 | +0.35(+0.26%) |
Jan 29, 2024 | 135.83 | 136.41 | 135.55 | 136.33 | 26,567 | +0.67(+0.49%) |
Jan 26, 2024 | 135.74 | 135.90 | 135.38 | 135.66 | 306,030 | +0.03(+0.02%) |
Jan 25, 2024 | 135.51 | 135.80 | 135.18 | 135.63 | 26,659 | +0.62(+0.46%) |
Jan 24, 2024 | 135.93 | 135.93 | 135.01 | 135.01 | 33,500 | -0.23(-0.17%) |
Jan 23, 2024 | 134.91 | 135.24 | 134.77 | 135.24 | 23,271 | +0.34(+0.25%) |
Jan 22, 2024 | 134.86 | 135.14 | 134.79 | 134.90 | 48,958 | +0.48(+0.35%) |
Jan 19, 2024 | 133.37 | 134.62 | 133.22 | 134.42 | 11,827 | +1.48(+1.11%) |
Jan 18, 2024 | 132.20 | 133.00 | 131.98 | 132.95 | 20,606 | +0.93(+0.70%) |
Jan 17, 2024 | 131.79 | 132.35 | 131.61 | 132.02 | 62,568 | -0.55(-0.42%) |
Jan 16, 2024 | 132.72 | 133.06 | 132.22 | 132.57 | 12,049 | -0.57(-0.43%) |
Jan 12, 2024 | 133.19 | 133.52 | 132.77 | 133.15 | 19,060 | +0.31(+0.24%) |
Jan 11, 2024 | 132.95 | 132.95 | 131.90 | 132.83 | 17,325 | -0.03(-0.02%) |
Jan 10, 2024 | 132.65 | 133.09 | 132.40 | 132.86 | 108,631 | +0.45(+0.34%) |
Jan 09, 2024 | 132.23 | 132.56 | 132.14 | 132.42 | 20,082 | -0.26(-0.20%) |
Jan 08, 2024 | 131.64 | 132.68 | 131.40 | 132.68 | 26,157 | +1.42(+1.08%) |
Jan 05, 2024 | 131.07 | 131.85 | 130.88 | 131.26 | 16,616 | +0.06(+0.04%) |
Jan 04, 2024 | 131.57 | 132.14 | 131.20 | 131.20 | 27,022 | -0.26(-0.20%) |
Jan 03, 2024 | 131.72 | 132.11 | 131.36 | 131.47 | 16,029 | -0.64(-0.48%) |
Jan 02, 2024 | 131.59 | 132.36 | 131.59 | 132.10 | 22,584 | -0.01(-0.01%) |
Dec 29, 2023 | 132.30 | 132.41 | 131.81 | 132.12 | 17,611 | -0.31(-0.23%) |
Dec 28, 2023 | 132.37 | 132.61 | 132.36 | 132.43 | 31,968 | +0.20(+0.15%) |
Dec 27, 2023 | 132.09 | 132.26 | 131.95 | 132.23 | 17,547 | +0.19(+0.14%) |
Dec 26, 2023 | 131.74 | 132.31 | 131.72 | 132.04 | 26,719 | +0.55(+0.42%) |
Dec 22, 2023 | 131.44 | 131.88 | 131.12 | 131.49 | 21,596 | +0.34(+0.26%) |
Dec 21, 2023 | 130.79 | 131.15 | 130.23 | 131.15 | 15,571 | +1.17(+0.90%) |
Dec 20, 2023 | 131.56 | 131.91 | 129.97 | 129.98 | 29,102 | -1.75(-1.32%) |
Dec 19, 2023 | 131.50 | 131.72 | 131.38 | 131.72 | 220,881 | +0.57(+0.44%) |
Dec 18, 2023 | 130.86 | 131.27 | 130.86 | 131.15 | 8,831 | +0.57(+0.43%) |
Dec 15, 2023 | 130.68 | 130.70 | 130.14 | 130.59 | 18,440 | -0.26(-0.20%) |
Dec 14, 2023 | 131.56 | 131.56 | 130.65 | 130.85 | 30,474 | +0.03(+0.02%) |
Dec 13, 2023 | 129.24 | 130.93 | 129.24 | 130.81 | 9,094 | +1.62(+1.26%) |
Dec 12, 2023 | 128.58 | 129.26 | 128.58 | 129.19 | 48,664 | +0.62(+0.48%) |
Dec 11, 2023 | 127.85 | 128.57 | 127.85 | 128.57 | 12,797 | +0.91(+0.71%) |
Dec 08, 2023 | 127.14 | 127.83 | 127.14 | 127.67 | 12,666 | +0.38(+0.30%) |
Dec 07, 2023 | 127.05 | 127.42 | 126.93 | 127.29 | 25,962 | +0.74(+0.59%) |
Dec 06, 2023 | 127.39 | 127.52 | 126.54 | 126.55 | 32,918 | -0.28(-0.22%) |
Dec 05, 2023 | 126.90 | 126.95 | 126.67 | 126.83 | 12,101 | -0.36(-0.28%) |
Dec 04, 2023 | 127.06 | 127.28 | 126.73 | 127.19 | 12,349 | -0.31(-0.24%) |