Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 147.48 | 147.54 | 144.37 | 144.64 | 493,588 | -2.66(-1.81%) |
Feb 28, 2024 | 145.82 | 148.10 | 144.99 | 147.30 | 540,529 | +0.87(+0.59%) |
Feb 27, 2024 | 145.80 | 146.60 | 143.59 | 146.43 | 395,606 | +0.69(+0.47%) |
Feb 26, 2024 | 144.60 | 146.71 | 143.56 | 145.74 | 400,659 | +1.14(+0.79%) |
Feb 23, 2024 | 143.00 | 144.72 | 141.68 | 144.60 | 649,044 | +1.68(+1.18%) |
Feb 22, 2024 | 138.84 | 143.51 | 138.13 | 142.92 | 655,379 | +4.81(+3.48%) |
Feb 21, 2024 | 138.80 | 139.28 | 137.98 | 138.11 | 279,214 | -0.91(-0.65%) |
Feb 20, 2024 | 137.70 | 140.18 | 137.43 | 139.02 | 305,362 | +1.26(+0.91%) |
Feb 16, 2024 | 137.76 | 0 | +0.99(+0.72%) | |||
Feb 15, 2024 | 136.19 | 137.14 | 135.61 | 136.77 | 194,052 | +0.83(+0.61%) |
Feb 14, 2024 | 133.74 | 136.06 | 133.23 | 135.94 | 269,893 | +2.77(+2.08%) |
Feb 13, 2024 | 133.08 | 134.10 | 132.55 | 133.17 | 283,528 | -0.63(-0.47%) |
Feb 12, 2024 | 133.87 | 135.22 | 133.65 | 133.80 | 189,454 | -0.20(-0.15%) |
Feb 09, 2024 | 133.80 | 134.45 | 133.30 | 134.00 | 298,283 | +0.00(+0.00%) |
Feb 08, 2024 | 134.49 | 135.46 | 133.38 | 134.00 | 363,956 | -0.76(-0.56%) |
Feb 07, 2024 | 134.67 | 135.86 | 134.47 | 134.76 | 174,481 | -0.14(-0.10%) |
Feb 06, 2024 | 134.47 | 135.07 | 133.59 | 134.90 | 236,494 | +0.22(+0.16%) |
Feb 05, 2024 | 136.14 | 136.39 | 134.35 | 134.68 | 297,151 | -1.38(-1.01%) |
Feb 02, 2024 | 135.86 | 136.68 | 135.00 | 136.06 | 254,576 | +0.19(+0.14%) |
Feb 01, 2024 | 134.94 | 136.01 | 134.55 | 135.87 | 170,575 | +1.52(+1.13%) |
Jan 31, 2024 | 134.93 | 135.25 | 134.18 | 134.35 | 403,187 | -0.36(-0.27%) |
Jan 30, 2024 | 134.59 | 135.37 | 133.93 | 134.71 | 234,421 | +0.08(+0.06%) |
Jan 29, 2024 | 133.55 | 134.64 | 133.55 | 134.63 | 259,077 | +1.08(+0.81%) |
Jan 26, 2024 | 133.79 | 134.75 | 133.40 | 133.55 | 443,814 | -0.62(-0.46%) |
Jan 25, 2024 | 134.16 | 134.36 | 132.92 | 134.17 | 394,706 | -0.22(-0.16%) |
Jan 24, 2024 | 134.62 | 136.55 | 134.01 | 134.39 | 480,061 | -0.23(-0.17%) |
Jan 23, 2024 | 133.01 | 135.04 | 133.01 | 134.62 | 416,934 | +1.32(+0.99%) |
Jan 22, 2024 | 134.13 | 134.69 | 133.10 | 133.30 | 303,902 | -0.66(-0.49%) |
Jan 19, 2024 | 134.92 | 135.16 | 133.27 | 133.96 | 556,681 | -1.04(-0.77%) |
Jan 18, 2024 | 131.74 | 135.64 | 131.02 | 135.00 | 432,025 | +3.32(+2.52%) |
Jan 17, 2024 | 132.26 | 132.81 | 130.32 | 131.68 | 383,853 | -1.12(-0.84%) |
Jan 16, 2024 | 131.00 | 133.00 | 130.74 | 132.80 | 361,187 | +1.43(+1.09%) |
Jan 15, 2024 | 129.00 | 131.71 | 129.00 | 131.37 | 214,175 | +1.96(+1.51%) |
Jan 12, 2024 | 130.00 | 131.04 | 128.38 | 129.41 | 409,288 | -0.41(-0.32%) |
Jan 11, 2024 | 128.00 | 130.00 | 127.17 | 129.82 | 290,808 | +2.23(+1.75%) |
Jan 10, 2024 | 126.41 | 127.66 | 126.15 | 127.59 | 171,524 | +1.01(+0.80%) |
Jan 09, 2024 | 127.15 | 127.35 | 126.38 | 126.58 | 505,898 | -1.02(-0.80%) |
Jan 08, 2024 | 126.89 | 127.89 | 126.19 | 127.60 | 369,825 | +0.82(+0.65%) |
Jan 05, 2024 | 126.50 | 126.84 | 125.66 | 126.78 | 213,974 | +0.19(+0.15%) |
Jan 04, 2024 | 127.34 | 127.50 | 125.95 | 126.59 | 445,813 | -0.91(-0.71%) |
Jan 03, 2024 | 128.26 | 128.92 | 127.31 | 127.50 | 172,918 | -0.70(-0.55%) |
Jan 02, 2024 | 127.71 | 128.69 | 127.01 | 128.20 | 229,254 | -0.08(-0.06%) |
Dec 29, 2023 | 128.28 | 0 | +0.91(+0.71%) | |||
Dec 28, 2023 | 127.74 | 128.12 | 126.93 | 127.37 | 171,085 | +0.32(+0.25%) |
Dec 27, 2023 | 125.36 | 127.75 | 125.22 | 127.05 | 175,823 | +0.99(+0.79%) |
Dec 22, 2023 | 126.06 | 0 | +0.89(+0.71%) | |||
Dec 21, 2023 | 124.27 | 125.23 | 123.96 | 125.17 | 347,266 | +1.27(+1.03%) |
Dec 20, 2023 | 122.15 | 124.44 | 122.11 | 123.90 | 661,716 | +1.66(+1.36%) |
Dec 19, 2023 | 119.99 | 122.74 | 119.99 | 122.24 | 719,106 | +2.12(+1.76%) |
Dec 18, 2023 | 118.53 | 120.65 | 118.20 | 120.12 | 510,386 | +1.54(+1.30%) |
Dec 15, 2023 | 120.56 | 120.56 | 118.34 | 118.58 | 1,431,028 | -1.41(-1.18%) |
Dec 14, 2023 | 125.10 | 125.65 | 118.02 | 119.99 | 1,227,449 | -6.09(-4.83%) |
Dec 13, 2023 | 125.00 | 126.60 | 124.65 | 126.08 | 642,398 | +0.88(+0.70%) |
Dec 12, 2023 | 125.00 | 125.50 | 124.38 | 125.20 | 556,957 | +0.20(+0.16%) |
Dec 11, 2023 | 123.87 | 125.19 | 123.37 | 125.00 | 438,831 | +0.95(+0.77%) |
Dec 08, 2023 | 123.31 | 125.00 | 122.87 | 124.05 | 585,541 | +0.67(+0.54%) |
Dec 07, 2023 | 123.10 | 123.72 | 122.29 | 123.38 | 506,723 | +0.60(+0.49%) |
Dec 06, 2023 | 121.21 | 123.90 | 120.50 | 122.78 | 802,758 | +1.84(+1.52%) |
Dec 05, 2023 | 118.99 | 121.36 | 118.74 | 120.94 | 607,494 | +2.16(+1.82%) |
Dec 04, 2023 | 118.50 | 119.22 | 117.62 | 118.78 | 318,192 | +0.59(+0.50%) |