Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 140.90 | 144.69 | 140.58 | 142.71 | 432,439 | +3.06(+2.19%) |
Feb 28, 2024 | 140.24 | 141.96 | 139.61 | 139.65 | 214,852 | -2.58(-1.81%) |
Feb 27, 2024 | 140.19 | 143.18 | 139.02 | 142.23 | 228,351 | +3.26(+2.34%) |
Feb 26, 2024 | 139.97 | 140.77 | 138.55 | 138.97 | 259,988 | -1.30(-0.93%) |
Feb 23, 2024 | 139.25 | 140.69 | 138.00 | 140.27 | 176,403 | +1.62(+1.17%) |
Feb 22, 2024 | 139.07 | 140.61 | 138.40 | 138.65 | 282,078 | -0.06(-0.04%) |
Feb 21, 2024 | 140.21 | 141.09 | 136.72 | 138.71 | 421,674 | -1.21(-0.86%) |
Feb 20, 2024 | 139.48 | 140.64 | 136.04 | 139.92 | 320,800 | -1.99(-1.40%) |
Feb 16, 2024 | 142.76 | 143.67 | 140.69 | 141.91 | 224,499 | -1.50(-1.04%) |
Feb 15, 2024 | 142.22 | 143.60 | 139.38 | 143.41 | 235,879 | +1.96(+1.38%) |
Feb 14, 2024 | 140.82 | 142.46 | 139.22 | 141.45 | 270,766 | +2.38(+1.71%) |
Feb 13, 2024 | 138.90 | 143.47 | 137.70 | 139.08 | 395,550 | -5.08(-3.52%) |
Feb 12, 2024 | 143.54 | 144.82 | 141.74 | 144.16 | 264,070 | +0.62(+0.43%) |
Feb 09, 2024 | 140.75 | 144.78 | 139.03 | 143.54 | 440,218 | +3.99(+2.86%) |
Feb 08, 2024 | 139.99 | 140.46 | 136.04 | 139.54 | 352,870 | -0.50(-0.36%) |
Feb 07, 2024 | 143.58 | 145.96 | 139.37 | 140.04 | 434,319 | +1.73(+1.25%) |
Feb 06, 2024 | 129.75 | 143.73 | 128.79 | 138.32 | 717,202 | +10.49(+8.21%) |
Feb 05, 2024 | 129.00 | 132.15 | 126.14 | 127.83 | 457,609 | -0.28(-0.22%) |
Feb 02, 2024 | 119.98 | 128.56 | 117.19 | 128.11 | 421,587 | +7.36(+6.09%) |
Feb 01, 2024 | 119.12 | 120.98 | 115.03 | 120.75 | 265,419 | +1.85(+1.55%) |
Jan 31, 2024 | 122.17 | 123.41 | 118.36 | 118.90 | 240,279 | -3.26(-2.67%) |
Jan 30, 2024 | 121.94 | 122.78 | 119.62 | 122.17 | 167,209 | -0.91(-0.74%) |
Jan 29, 2024 | 121.63 | 123.40 | 119.82 | 123.08 | 131,060 | +2.25(+1.87%) |
Jan 26, 2024 | 121.00 | 121.00 | 118.96 | 120.82 | 157,655 | +0.84(+0.70%) |
Jan 25, 2024 | 120.47 | 121.14 | 118.94 | 119.98 | 158,352 | +1.11(+0.93%) |
Jan 24, 2024 | 121.91 | 121.91 | 118.72 | 118.87 | 158,758 | -1.56(-1.29%) |
Jan 23, 2024 | 123.67 | 124.55 | 120.09 | 120.43 | 228,231 | -2.70(-2.19%) |
Jan 22, 2024 | 119.54 | 123.26 | 119.54 | 123.13 | 178,054 | +4.96(+4.20%) |
Jan 19, 2024 | 116.93 | 119.01 | 114.82 | 118.17 | 128,268 | +2.26(+1.95%) |
Jan 18, 2024 | 116.30 | 116.78 | 114.99 | 115.91 | 109,970 | +0.76(+0.66%) |
Jan 17, 2024 | 114.29 | 115.39 | 112.89 | 115.15 | 107,414 | -0.76(-0.65%) |
Jan 16, 2024 | 116.37 | 117.16 | 115.27 | 115.91 | 197,253 | -1.82(-1.54%) |
Jan 12, 2024 | 118.16 | 119.30 | 116.11 | 117.73 | 155,427 | +0.08(+0.07%) |
Jan 11, 2024 | 118.50 | 118.95 | 115.85 | 117.65 | 177,033 | -0.82(-0.69%) |
Jan 10, 2024 | 117.83 | 118.47 | 115.69 | 118.47 | 158,187 | +1.07(+0.91%) |
Jan 09, 2024 | 116.51 | 118.40 | 114.44 | 117.40 | 183,373 | -1.02(-0.86%) |
Jan 08, 2024 | 115.38 | 118.42 | 115.06 | 118.42 | 146,486 | +3.07(+2.67%) |
Jan 05, 2024 | 115.75 | 117.18 | 114.83 | 115.34 | 184,425 | -0.97(-0.83%) |
Jan 04, 2024 | 116.64 | 118.27 | 116.24 | 116.31 | 277,408 | +0.11(+0.09%) |
Jan 03, 2024 | 119.84 | 119.84 | 115.80 | 116.20 | 303,428 | -4.63(-3.83%) |
Jan 02, 2024 | 119.39 | 121.46 | 119.09 | 120.83 | 408,129 | +0.85(+0.71%) |
Dec 29, 2023 | 121.94 | 122.49 | 119.27 | 119.98 | 168,986 | -1.79(-1.47%) |
Dec 28, 2023 | 122.14 | 122.50 | 120.65 | 121.77 | 128,463 | -0.45(-0.37%) |
Dec 27, 2023 | 122.29 | 123.66 | 121.66 | 122.22 | 318,727 | +0.30(+0.25%) |
Dec 26, 2023 | 119.26 | 122.66 | 119.09 | 121.92 | 256,670 | +2.97(+2.49%) |
Dec 22, 2023 | 119.65 | 121.11 | 118.73 | 118.95 | 176,288 | +0.26(+0.22%) |
Dec 21, 2023 | 118.25 | 119.52 | 117.11 | 118.69 | 206,536 | +1.62(+1.38%) |
Dec 20, 2023 | 115.09 | 119.60 | 113.93 | 117.08 | 324,134 | +0.96(+0.83%) |
Dec 19, 2023 | 114.50 | 116.77 | 113.69 | 116.12 | 300,427 | +2.02(+1.77%) |
Dec 18, 2023 | 114.78 | 115.27 | 113.36 | 114.10 | 218,178 | +0.15(+0.13%) |
Dec 15, 2023 | 113.66 | 116.29 | 111.27 | 113.95 | 1,293,506 | +1.06(+0.94%) |
Dec 14, 2023 | 110.25 | 113.80 | 110.25 | 112.90 | 361,392 | +3.36(+3.07%) |
Dec 13, 2023 | 108.37 | 109.86 | 105.48 | 109.53 | 280,856 | +0.79(+0.72%) |
Dec 12, 2023 | 108.08 | 109.90 | 107.20 | 108.74 | 284,469 | +0.31(+0.29%) |
Dec 11, 2023 | 106.94 | 109.48 | 106.16 | 108.43 | 251,202 | +0.88(+0.82%) |
Dec 08, 2023 | 107.16 | 110.47 | 106.70 | 107.56 | 265,147 | +0.10(+0.09%) |
Dec 07, 2023 | 107.69 | 108.53 | 105.17 | 107.46 | 560,446 | -0.22(-0.20%) |
Dec 06, 2023 | 113.02 | 113.02 | 107.21 | 107.68 | 571,904 | -5.07(-4.50%) |
Dec 05, 2023 | 122.27 | 122.27 | 110.80 | 112.75 | 808,227 | -11.75(-9.44%) |
Dec 04, 2023 | 123.47 | 125.24 | 122.22 | 124.49 | 322,816 | +0.01(+0.01%) |