Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 138.42 | 138.42 | 136.16 | 137.61 | 3,643,456 | -0.01(-0.01%) |
Feb 28, 2024 | 136.33 | 138.31 | 136.25 | 137.62 | 2,947,343 | +0.80(+0.58%) |
Feb 27, 2024 | 135.31 | 137.07 | 134.21 | 136.82 | 3,130,988 | +2.33(+1.73%) |
Feb 26, 2024 | 134.97 | 136.99 | 134.39 | 134.49 | 2,172,515 | -1.03(-0.76%) |
Feb 23, 2024 | 135.39 | 136.54 | 134.35 | 135.52 | 3,092,453 | +0.96(+0.71%) |
Feb 22, 2024 | 134.75 | 136.28 | 134.32 | 134.56 | 4,344,113 | -0.45(-0.33%) |
Feb 21, 2024 | 136.06 | 136.75 | 134.07 | 135.01 | 6,489,476 | -2.38(-1.73%) |
Feb 20, 2024 | 130.83 | 138.95 | 129.69 | 137.39 | 16,525,137 | +0.16(+0.12%) |
Feb 16, 2024 | 136.01 | 138.01 | 135.13 | 137.23 | 1,631,806 | +0.87(+0.64%) |
Feb 15, 2024 | 135.77 | 137.21 | 135.38 | 136.36 | 1,527,022 | +1.25(+0.93%) |
Feb 14, 2024 | 134.95 | 135.21 | 133.27 | 135.11 | 1,271,921 | +1.58(+1.18%) |
Feb 13, 2024 | 135.14 | 135.14 | 132.39 | 133.53 | 2,133,225 | -3.95(-2.87%) |
Feb 12, 2024 | 135.60 | 138.03 | 134.82 | 137.48 | 1,522,310 | +2.31(+1.71%) |
Feb 09, 2024 | 135.11 | 135.50 | 133.35 | 135.17 | 1,353,522 | +0.39(+0.29%) |
Feb 08, 2024 | 133.30 | 134.93 | 131.91 | 134.78 | 1,585,298 | +1.40(+1.05%) |
Feb 07, 2024 | 134.25 | 134.53 | 131.72 | 133.38 | 1,451,993 | -0.38(-0.28%) |
Feb 06, 2024 | 134.18 | 134.85 | 132.44 | 133.75 | 1,574,507 | -0.89(-0.66%) |
Feb 05, 2024 | 134.42 | 135.12 | 133.31 | 134.64 | 1,818,249 | -1.23(-0.91%) |
Feb 02, 2024 | 133.45 | 136.64 | 132.44 | 135.88 | 2,137,543 | +1.91(+1.43%) |
Feb 01, 2024 | 134.76 | 135.99 | 131.56 | 133.96 | 2,025,827 | -0.76(-0.56%) |
Jan 31, 2024 | 136.50 | 138.02 | 134.40 | 134.72 | 2,201,971 | -3.28(-2.37%) |
Jan 30, 2024 | 137.76 | 138.57 | 137.36 | 138.00 | 1,785,227 | +0.13(+0.09%) |
Jan 29, 2024 | 139.02 | 140.24 | 136.34 | 137.87 | 2,668,176 | -0.24(-0.17%) |
Jan 26, 2024 | 131.96 | 138.86 | 131.96 | 138.10 | 5,374,264 | +6.14(+4.65%) |
Jan 25, 2024 | 131.75 | 133.41 | 131.23 | 131.96 | 4,223,484 | +1.45(+1.11%) |
Jan 24, 2024 | 130.01 | 131.71 | 129.47 | 130.51 | 2,594,555 | +1.32(+1.02%) |
Jan 23, 2024 | 129.60 | 129.72 | 128.52 | 129.19 | 2,178,252 | +0.08(+0.06%) |
Jan 22, 2024 | 128.28 | 130.92 | 127.99 | 129.10 | 3,742,788 | +1.69(+1.33%) |
Jan 19, 2024 | 125.29 | 127.92 | 124.19 | 127.41 | 2,994,752 | +3.05(+2.45%) |
Jan 18, 2024 | 124.37 | 124.95 | 122.68 | 124.37 | 2,932,886 | -1.16(-0.92%) |
Jan 17, 2024 | 124.98 | 127.00 | 124.58 | 125.52 | 2,392,286 | -1.43(-1.13%) |
Jan 16, 2024 | 126.34 | 127.46 | 125.51 | 126.95 | 2,774,863 | -0.18(-0.14%) |
Jan 12, 2024 | 128.05 | 128.77 | 126.17 | 127.13 | 2,298,798 | -0.64(-0.50%) |
Jan 11, 2024 | 128.35 | 128.35 | 126.18 | 127.77 | 2,017,059 | -0.60(-0.47%) |
Jan 10, 2024 | 130.70 | 130.95 | 126.84 | 128.37 | 3,685,648 | -3.97(-3.00%) |
Jan 09, 2024 | 131.41 | 132.88 | 130.67 | 132.34 | 2,611,461 | -0.78(-0.58%) |
Jan 08, 2024 | 130.87 | 133.22 | 130.21 | 133.12 | 2,636,104 | +1.28(+0.97%) |
Jan 05, 2024 | 128.87 | 133.66 | 128.44 | 131.83 | 3,527,205 | +2.64(+2.04%) |
Jan 04, 2024 | 129.66 | 130.75 | 128.70 | 129.19 | 2,617,194 | -0.95(-0.73%) |
Jan 03, 2024 | 130.23 | 131.06 | 128.44 | 130.14 | 2,516,300 | -1.38(-1.05%) |
Jan 02, 2024 | 130.02 | 131.74 | 129.31 | 131.52 | 2,186,282 | +0.99(+0.75%) |
Dec 29, 2023 | 131.23 | 131.91 | 130.07 | 130.54 | 1,391,194 | -0.90(-0.68%) |
Dec 28, 2023 | 130.55 | 131.68 | 130.22 | 131.44 | 1,203,391 | +0.87(+0.66%) |
Dec 27, 2023 | 130.36 | 130.70 | 129.42 | 130.57 | 1,008,218 | +0.42(+0.32%) |
Dec 26, 2023 | 129.16 | 130.24 | 128.66 | 130.15 | 867,843 | +0.99(+0.76%) |
Dec 22, 2023 | 129.57 | 130.78 | 128.62 | 129.16 | 1,377,592 | +0.10(+0.08%) |
Dec 21, 2023 | 128.32 | 130.05 | 128.06 | 129.06 | 3,217,669 | +1.90(+1.49%) |
Dec 20, 2023 | 131.10 | 131.55 | 127.16 | 127.16 | 2,792,509 | -3.77(-2.88%) |
Dec 19, 2023 | 129.00 | 131.47 | 128.65 | 130.94 | 2,675,088 | +1.53(+1.18%) |
Dec 18, 2023 | 129.50 | 130.29 | 129.02 | 129.40 | 2,642,446 | +0.30(+0.23%) |
Dec 15, 2023 | 127.80 | 129.37 | 126.94 | 129.10 | 5,041,112 | +0.48(+0.37%) |
Dec 14, 2023 | 126.21 | 129.57 | 126.12 | 128.63 | 6,403,818 | +4.09(+3.28%) |
Dec 13, 2023 | 120.46 | 124.66 | 119.54 | 124.54 | 3,888,429 | +4.78(+3.99%) |
Dec 12, 2023 | 118.00 | 120.52 | 118.00 | 119.76 | 3,682,476 | +1.47(+1.25%) |
Dec 11, 2023 | 117.21 | 119.14 | 116.61 | 118.28 | 3,152,201 | +0.72(+0.61%) |
Dec 08, 2023 | 114.99 | 118.03 | 114.38 | 117.57 | 3,038,405 | +2.70(+2.35%) |
Dec 07, 2023 | 113.55 | 115.42 | 112.92 | 114.87 | 3,691,349 | +1.60(+1.42%) |
Dec 06, 2023 | 116.75 | 117.57 | 112.99 | 113.27 | 2,491,068 | -1.54(-1.34%) |
Dec 05, 2023 | 113.93 | 115.80 | 113.17 | 114.81 | 3,588,264 | +0.38(+0.33%) |
Dec 04, 2023 | 112.49 | 115.51 | 112.14 | 114.43 | 3,610,010 | +1.01(+0.89%) |