Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 132.36 | 133.56 | 131.64 | 133.21 | 467,839 | +1.49(+1.13%) |
Feb 28, 2024 | 132.00 | 132.09 | 131.31 | 131.72 | 424,109 | -0.89(-0.67%) |
Feb 27, 2024 | 132.67 | 132.72 | 131.58 | 132.61 | 410,807 | +0.33(+0.25%) |
Feb 26, 2024 | 133.00 | 133.27 | 132.26 | 132.28 | 471,604 | -0.32(-0.24%) |
Feb 23, 2024 | 133.71 | 134.13 | 132.12 | 132.60 | 666,690 | -0.27(-0.20%) |
Feb 22, 2024 | 132.05 | 133.19 | 131.70 | 132.87 | 571,392 | +4.31(+3.35%) |
Feb 21, 2024 | 128.01 | 128.59 | 127.25 | 128.56 | 664,613 | -1.00(-0.77%) |
Feb 20, 2024 | 130.03 | 130.53 | 128.19 | 129.56 | 959,193 | -1.31(-1.00%) |
Feb 16, 2024 | 132.53 | 132.72 | 130.73 | 130.87 | 626,042 | -1.47(-1.11%) |
Feb 15, 2024 | 132.81 | 132.81 | 131.49 | 132.34 | 736,645 | -0.29(-0.22%) |
Feb 14, 2024 | 132.13 | 132.78 | 131.19 | 132.63 | 1,238,078 | +1.63(+1.24%) |
Feb 13, 2024 | 130.33 | 132.04 | 129.72 | 131.00 | 651,346 | -2.32(-1.74%) |
Feb 12, 2024 | 134.19 | 134.91 | 133.15 | 133.32 | 643,708 | -1.05(-0.78%) |
Feb 09, 2024 | 133.22 | 134.53 | 132.92 | 134.37 | 567,874 | +1.99(+1.50%) |
Feb 08, 2024 | 131.89 | 132.68 | 131.87 | 132.38 | 471,255 | +0.58(+0.44%) |
Feb 07, 2024 | 130.77 | 131.86 | 130.46 | 131.80 | 474,123 | +1.97(+1.52%) |
Feb 06, 2024 | 130.70 | 130.92 | 128.99 | 129.84 | 580,582 | -0.48(-0.37%) |
Feb 05, 2024 | 130.60 | 130.86 | 129.13 | 130.31 | 820,867 | +0.12(+0.09%) |
Feb 02, 2024 | 127.90 | 130.55 | 127.58 | 130.19 | 1,079,516 | +2.39(+1.87%) |
Feb 01, 2024 | 127.05 | 128.01 | 126.82 | 127.81 | 1,190,427 | +1.53(+1.21%) |
Jan 31, 2024 | 127.69 | 128.22 | 126.24 | 126.28 | 867,485 | -3.35(-2.58%) |
Jan 30, 2024 | 130.73 | 130.94 | 129.30 | 129.62 | 624,915 | -1.11(-0.85%) |
Jan 29, 2024 | 129.53 | 130.81 | 129.34 | 130.73 | 726,217 | +1.41(+1.09%) |
Jan 26, 2024 | 129.69 | 130.34 | 129.06 | 129.32 | 876,234 | -1.21(-0.93%) |
Jan 25, 2024 | 131.13 | 131.88 | 129.88 | 130.53 | 2,276,629 | +0.58(+0.45%) |
Jan 24, 2024 | 130.00 | 131.31 | 129.68 | 129.96 | 1,525,278 | +0.93(+0.72%) |
Jan 23, 2024 | 128.76 | 129.09 | 127.89 | 129.03 | 530,074 | +0.53(+0.41%) |
Jan 22, 2024 | 128.79 | 129.53 | 128.17 | 128.50 | 794,398 | +0.54(+0.42%) |
Jan 19, 2024 | 126.00 | 127.96 | 125.64 | 127.96 | 787,082 | +2.97(+2.37%) |
Jan 18, 2024 | 124.26 | 125.12 | 123.71 | 124.99 | 601,388 | +2.36(+1.92%) |
Jan 17, 2024 | 122.34 | 122.75 | 120.98 | 122.63 | 543,034 | -0.66(-0.54%) |
Jan 16, 2024 | 122.92 | 123.80 | 122.32 | 123.29 | 404,068 | +0.22(+0.18%) |
Jan 12, 2024 | 122.95 | 123.41 | 122.53 | 123.07 | 312,968 | +0.32(+0.26%) |
Jan 11, 2024 | 122.86 | 123.49 | 121.02 | 122.75 | 1,404,434 | +0.54(+0.44%) |
Jan 10, 2024 | 121.27 | 122.50 | 120.98 | 122.21 | 759,775 | +1.16(+0.96%) |
Jan 09, 2024 | 119.81 | 121.47 | 119.73 | 121.05 | 1,141,298 | +0.38(+0.31%) |
Jan 08, 2024 | 118.18 | 120.73 | 118.18 | 120.67 | 472,516 | +3.12(+2.65%) |
Jan 05, 2024 | 117.49 | 118.49 | 117.12 | 117.55 | 552,272 | +0.12(+0.10%) |
Jan 04, 2024 | 117.78 | 118.44 | 117.33 | 117.43 | 944,820 | -0.81(-0.68%) |
Jan 03, 2024 | 118.28 | 118.99 | 118.03 | 118.24 | 462,853 | -1.21(-1.01%) |
Jan 02, 2024 | 120.98 | 121.18 | 118.64 | 119.45 | 844,995 | -3.23(-2.63%) |
Dec 29, 2023 | 123.22 | 123.43 | 122.06 | 122.68 | 371,693 | -0.56(-0.45%) |
Dec 28, 2023 | 123.48 | 123.57 | 123.10 | 123.24 | 518,164 | +0.06(+0.05%) |
Dec 27, 2023 | 123.27 | 123.40 | 122.58 | 123.18 | 379,935 | +0.00(+0.00%) |
Dec 26, 2023 | 122.68 | 123.36 | 122.68 | 123.18 | 374,017 | +0.65(+0.53%) |
Dec 22, 2023 | 122.76 | 122.94 | 121.93 | 122.53 | 322,488 | +0.16(+0.13%) |
Dec 21, 2023 | 122.17 | 122.56 | 121.41 | 122.37 | 441,915 | +1.49(+1.23%) |
Dec 20, 2023 | 122.45 | 123.10 | 120.86 | 120.88 | 702,355 | -1.59(-1.30%) |
Dec 19, 2023 | 122.06 | 122.50 | 122.00 | 122.47 | 637,604 | +0.53(+0.43%) |
Dec 18, 2023 | 121.14 | 122.23 | 120.97 | 121.94 | 492,486 | +0.80(+0.66%) |
Dec 15, 2023 | 120.37 | 121.72 | 120.37 | 121.14 | 825,178 | +0.59(+0.49%) |
Dec 14, 2023 | 120.90 | 121.34 | 119.44 | 120.55 | 1,125,627 | -0.17(-0.14%) |
Dec 13, 2023 | 119.90 | 121.01 | 119.50 | 120.72 | 512,138 | +1.12(+0.93%) |
Dec 12, 2023 | 118.33 | 119.61 | 118.21 | 119.61 | 707,239 | +0.70(+0.59%) |
Dec 11, 2023 | 117.66 | 118.93 | 117.48 | 118.91 | 452,629 | +0.66(+0.56%) |
Dec 08, 2023 | 116.89 | 118.32 | 116.86 | 118.25 | 1,287,282 | +0.85(+0.72%) |
Dec 07, 2023 | 116.34 | 117.65 | 116.27 | 117.40 | 334,856 | +1.97(+1.70%) |
Dec 06, 2023 | 117.12 | 117.22 | 115.38 | 115.44 | 715,204 | -1.10(-0.94%) |
Dec 05, 2023 | 115.31 | 116.66 | 115.29 | 116.53 | 1,410,613 | +0.63(+0.54%) |
Dec 04, 2023 | 116.10 | 116.12 | 114.56 | 115.90 | 662,579 | -1.48(-1.26%) |