Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 138.81 | 139.65 | 137.95 | 138.42 | 2,257,155 | -0.18(-0.13%) |
Feb 28, 2024 | 136.85 | 138.77 | 136.46 | 138.60 | 1,417,548 | +1.56(+1.14%) |
Feb 27, 2024 | 138.06 | 138.17 | 136.64 | 137.04 | 1,827,085 | -1.02(-0.74%) |
Feb 26, 2024 | 138.42 | 138.47 | 137.59 | 138.06 | 1,769,826 | -0.26(-0.19%) |
Feb 23, 2024 | 137.58 | 138.67 | 137.10 | 138.32 | 1,592,240 | +0.99(+0.72%) |
Feb 22, 2024 | 135.42 | 137.72 | 134.97 | 137.33 | 2,328,127 | +2.10(+1.55%) |
Feb 21, 2024 | 134.02 | 135.30 | 133.22 | 135.23 | 2,327,935 | +1.28(+0.96%) |
Feb 20, 2024 | 133.79 | 134.66 | 133.09 | 133.95 | 2,270,557 | +0.07(+0.05%) |
Feb 16, 2024 | 134.56 | 135.17 | 133.73 | 133.88 | 2,578,741 | -0.85(-0.63%) |
Feb 15, 2024 | 133.33 | 134.94 | 133.20 | 134.73 | 3,143,831 | +1.38(+1.04%) |
Feb 14, 2024 | 130.94 | 133.58 | 130.78 | 133.34 | 2,817,119 | +2.79(+2.13%) |
Feb 13, 2024 | 129.85 | 130.56 | 129.14 | 130.56 | 1,774,550 | -0.15(-0.11%) |
Feb 12, 2024 | 129.63 | 131.30 | 129.63 | 130.71 | 1,858,280 | +1.08(+0.84%) |
Feb 09, 2024 | 129.76 | 129.76 | 128.68 | 129.62 | 1,961,129 | -0.13(-0.10%) |
Feb 08, 2024 | 128.99 | 130.04 | 128.04 | 129.75 | 2,172,215 | +0.76(+0.59%) |
Feb 07, 2024 | 127.49 | 131.99 | 127.49 | 128.99 | 3,556,788 | +2.36(+1.86%) |
Feb 06, 2024 | 125.37 | 127.53 | 125.12 | 126.64 | 2,913,626 | +0.94(+0.74%) |
Feb 05, 2024 | 127.38 | 127.38 | 125.11 | 125.70 | 2,627,729 | -2.41(-1.88%) |
Feb 02, 2024 | 128.99 | 129.39 | 127.05 | 128.11 | 1,832,956 | -1.69(-1.30%) |
Feb 01, 2024 | 128.67 | 129.83 | 127.38 | 129.80 | 1,447,960 | +0.96(+0.74%) |
Jan 31, 2024 | 130.79 | 131.32 | 128.62 | 128.84 | 2,164,982 | -1.12(-0.87%) |
Jan 30, 2024 | 129.71 | 130.57 | 128.94 | 129.97 | 1,428,631 | +0.07(+0.05%) |
Jan 29, 2024 | 128.46 | 129.90 | 127.65 | 129.90 | 1,489,506 | +1.45(+1.13%) |
Jan 26, 2024 | 129.27 | 130.04 | 128.03 | 128.45 | 1,162,840 | -1.12(-0.87%) |
Jan 25, 2024 | 129.18 | 129.66 | 127.90 | 129.57 | 1,881,094 | +0.78(+0.60%) |
Jan 24, 2024 | 131.09 | 131.10 | 128.55 | 128.79 | 1,798,797 | -2.30(-1.75%) |
Jan 23, 2024 | 130.47 | 131.33 | 130.47 | 131.09 | 1,066,707 | +0.69(+0.53%) |
Jan 22, 2024 | 131.88 | 131.97 | 130.39 | 130.41 | 1,551,152 | -1.23(-0.94%) |
Jan 19, 2024 | 130.18 | 131.91 | 129.45 | 131.64 | 1,937,499 | +1.83(+1.41%) |
Jan 18, 2024 | 128.87 | 130.24 | 128.36 | 129.81 | 1,905,969 | +1.37(+1.07%) |
Jan 17, 2024 | 128.24 | 129.37 | 128.11 | 128.44 | 1,321,018 | -0.73(-0.56%) |
Jan 16, 2024 | 128.05 | 129.45 | 127.51 | 129.16 | 1,644,077 | +0.68(+0.53%) |
Jan 12, 2024 | 128.84 | 128.84 | 127.68 | 128.49 | 1,087,222 | +0.13(+0.10%) |
Jan 11, 2024 | 127.75 | 128.39 | 126.95 | 128.36 | 1,277,946 | -0.20(-0.15%) |
Jan 10, 2024 | 127.36 | 128.93 | 126.37 | 128.56 | 1,214,770 | +0.97(+0.76%) |
Jan 09, 2024 | 127.22 | 127.66 | 126.63 | 127.58 | 973,351 | -0.42(-0.33%) |
Jan 08, 2024 | 127.57 | 128.14 | 126.54 | 128.00 | 1,210,151 | +0.30(+0.23%) |
Jan 05, 2024 | 128.21 | 128.45 | 126.81 | 127.70 | 1,416,278 | -0.35(-0.27%) |
Jan 04, 2024 | 127.76 | 128.97 | 127.15 | 128.05 | 3,034,076 | -0.41(-0.32%) |
Jan 03, 2024 | 129.41 | 129.89 | 128.30 | 128.46 | 1,490,993 | +0.07(+0.05%) |
Jan 02, 2024 | 129.08 | 130.05 | 128.30 | 128.39 | 1,492,726 | -1.62(-1.25%) |
Dec 29, 2023 | 129.76 | 130.60 | 129.56 | 130.01 | 1,202,742 | +0.14(+0.11%) |
Dec 28, 2023 | 130.19 | 130.38 | 129.72 | 129.87 | 886,882 | -0.32(-0.24%) |
Dec 27, 2023 | 129.80 | 130.47 | 129.55 | 130.19 | 1,055,615 | +0.58(+0.45%) |
Dec 26, 2023 | 129.23 | 130.05 | 128.91 | 129.61 | 630,648 | +0.26(+0.20%) |
Dec 22, 2023 | 129.25 | 129.85 | 128.77 | 129.35 | 996,496 | +0.02(+0.02%) |
Dec 21, 2023 | 129.25 | 129.59 | 127.76 | 129.33 | 1,217,879 | +0.94(+0.73%) |
Dec 20, 2023 | 129.59 | 129.99 | 128.31 | 128.40 | 1,328,026 | -1.19(-0.92%) |
Dec 19, 2023 | 130.46 | 131.31 | 129.53 | 129.59 | 1,707,823 | -0.23(-0.18%) |
Dec 18, 2023 | 129.22 | 130.14 | 127.18 | 129.82 | 1,893,300 | +1.82(+1.42%) |
Dec 15, 2023 | 129.52 | 130.18 | 127.58 | 128.00 | 2,680,896 | -2.46(-1.88%) |
Dec 14, 2023 | 130.97 | 131.25 | 128.71 | 130.46 | 3,254,879 | +0.18(+0.14%) |
Dec 13, 2023 | 127.26 | 130.63 | 127.26 | 130.28 | 1,936,928 | +2.85(+2.23%) |
Dec 12, 2023 | 126.30 | 127.50 | 125.72 | 127.43 | 1,711,583 | +1.43(+1.14%) |
Dec 11, 2023 | 123.92 | 126.09 | 123.79 | 126.00 | 1,188,388 | +2.28(+1.84%) |
Dec 08, 2023 | 124.35 | 124.63 | 123.55 | 123.72 | 1,198,914 | +0.07(+0.06%) |
Dec 07, 2023 | 124.33 | 124.58 | 123.08 | 123.65 | 1,911,171 | -0.54(-0.43%) |
Dec 06, 2023 | 124.43 | 124.65 | 123.40 | 124.19 | 1,604,629 | +0.43(+0.35%) |
Dec 05, 2023 | 125.37 | 125.56 | 123.57 | 123.76 | 1,608,002 | -1.26(-1.01%) |
Dec 04, 2023 | 125.79 | 126.81 | 123.75 | 125.02 | 2,926,081 | -1.67(-1.32%) |