Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 137.29 | 137.81 | 135.64 | 137.14 | 2,626,373 | +0.35(+0.26%) |
Feb 28, 2024 | 139.65 | 139.65 | 136.13 | 136.79 | 2,540,962 | +4.45(+3.36%) |
Feb 27, 2024 | 131.24 | 132.96 | 130.66 | 132.34 | 1,771,305 | +1.06(+0.81%) |
Feb 26, 2024 | 131.57 | 132.70 | 130.62 | 131.28 | 1,679,144 | -0.54(-0.41%) |
Feb 23, 2024 | 132.59 | 133.14 | 131.36 | 131.82 | 1,881,049 | +0.01(+0.01%) |
Feb 22, 2024 | 132.26 | 132.81 | 128.81 | 131.81 | 2,668,679 | -3.30(-2.45%) |
Feb 21, 2024 | 133.14 | 135.22 | 132.95 | 135.11 | 1,136,565 | +1.19(+0.89%) |
Feb 20, 2024 | 133.45 | 135.11 | 133.36 | 133.92 | 1,566,449 | -0.70(-0.52%) |
Feb 16, 2024 | 133.37 | 136.05 | 133.37 | 134.62 | 1,068,571 | +0.09(+0.07%) |
Feb 15, 2024 | 132.77 | 135.38 | 132.47 | 134.53 | 1,516,950 | +2.50(+1.90%) |
Feb 14, 2024 | 130.79 | 132.12 | 130.00 | 132.03 | 1,407,501 | +2.48(+1.91%) |
Feb 13, 2024 | 130.13 | 131.43 | 128.05 | 129.55 | 1,032,791 | -2.54(-1.93%) |
Feb 12, 2024 | 133.06 | 133.06 | 130.17 | 132.09 | 1,233,837 | -1.03(-0.77%) |
Feb 09, 2024 | 133.71 | 135.01 | 132.54 | 133.12 | 911,214 | -0.73(-0.54%) |
Feb 08, 2024 | 132.21 | 134.60 | 131.92 | 133.85 | 1,354,721 | +1.28(+0.96%) |
Feb 07, 2024 | 136.30 | 136.69 | 132.12 | 132.57 | 1,760,840 | -3.06(-2.26%) |
Feb 06, 2024 | 132.44 | 135.88 | 130.86 | 135.64 | 1,769,468 | +3.03(+2.29%) |
Feb 05, 2024 | 132.53 | 134.73 | 132.16 | 132.60 | 2,378,363 | -0.15(-0.11%) |
Feb 02, 2024 | 131.63 | 133.70 | 130.10 | 132.75 | 1,068,015 | -0.08(-0.06%) |
Feb 01, 2024 | 129.85 | 132.83 | 129.05 | 132.83 | 863,425 | +2.94(+2.27%) |
Jan 31, 2024 | 134.39 | 134.40 | 129.78 | 129.89 | 1,103,170 | -4.17(-3.11%) |
Jan 30, 2024 | 132.62 | 134.30 | 132.47 | 134.06 | 1,430,980 | +1.45(+1.09%) |
Jan 29, 2024 | 131.54 | 132.68 | 131.07 | 132.62 | 1,409,525 | +1.84(+1.40%) |
Jan 26, 2024 | 133.49 | 134.01 | 130.43 | 130.78 | 1,321,911 | +1.11(+0.86%) |
Jan 25, 2024 | 130.90 | 131.22 | 129.22 | 129.67 | 1,122,760 | +0.10(+0.08%) |
Jan 24, 2024 | 132.19 | 132.59 | 129.22 | 129.57 | 1,143,803 | -1.86(-1.41%) |
Jan 23, 2024 | 133.42 | 133.72 | 130.12 | 131.43 | 858,703 | -0.91(-0.69%) |
Jan 22, 2024 | 131.29 | 132.51 | 131.04 | 132.34 | 1,514,785 | +1.33(+1.01%) |
Jan 19, 2024 | 129.96 | 131.78 | 129.00 | 131.01 | 1,525,785 | +0.76(+0.58%) |
Jan 18, 2024 | 127.81 | 130.52 | 127.33 | 130.25 | 1,407,083 | +2.34(+1.83%) |
Jan 17, 2024 | 129.77 | 130.40 | 126.53 | 127.91 | 1,259,401 | -2.41(-1.85%) |
Jan 16, 2024 | 128.93 | 130.60 | 128.39 | 130.32 | 1,384,367 | -0.01(-0.01%) |
Jan 12, 2024 | 130.10 | 131.40 | 129.43 | 130.33 | 1,287,314 | +0.86(+0.66%) |
Jan 11, 2024 | 130.37 | 130.47 | 127.69 | 129.47 | 2,127,150 | -1.41(-1.08%) |
Jan 10, 2024 | 130.37 | 130.95 | 128.15 | 130.88 | 1,328,451 | +0.41(+0.31%) |
Jan 09, 2024 | 132.06 | 135.43 | 129.80 | 130.47 | 1,437,283 | -2.70(-2.02%) |
Jan 08, 2024 | 129.93 | 133.35 | 129.60 | 133.16 | 1,313,488 | +2.82(+2.16%) |
Jan 05, 2024 | 129.79 | 131.75 | 128.41 | 130.35 | 1,396,228 | -0.44(-0.34%) |
Jan 04, 2024 | 130.34 | 131.28 | 129.98 | 130.79 | 2,450,560 | -0.16(-0.12%) |
Jan 03, 2024 | 137.78 | 137.78 | 130.85 | 130.95 | 2,077,830 | -7.58(-5.47%) |
Jan 02, 2024 | 137.97 | 140.36 | 137.69 | 138.53 | 1,443,923 | -0.28(-0.20%) |
Dec 29, 2023 | 138.84 | 139.47 | 138.14 | 138.81 | 1,016,080 | -0.50(-0.36%) |
Dec 28, 2023 | 140.07 | 140.35 | 139.19 | 139.31 | 895,514 | -0.05(-0.04%) |
Dec 27, 2023 | 139.32 | 139.69 | 138.62 | 139.36 | 1,186,824 | +0.01(+0.01%) |
Dec 26, 2023 | 138.85 | 140.00 | 138.63 | 139.35 | 951,525 | +0.24(+0.17%) |
Dec 22, 2023 | 139.15 | 139.90 | 138.33 | 139.11 | 1,208,141 | +0.63(+0.45%) |
Dec 21, 2023 | 138.92 | 139.21 | 137.54 | 138.48 | 1,691,497 | +0.76(+0.55%) |
Dec 20, 2023 | 139.33 | 140.77 | 137.68 | 137.72 | 2,127,924 | -1.60(-1.15%) |
Dec 19, 2023 | 138.05 | 139.43 | 136.87 | 139.33 | 1,528,394 | +2.25(+1.64%) |
Dec 18, 2023 | 137.13 | 137.73 | 136.41 | 137.07 | 1,977,076 | +0.75(+0.55%) |
Dec 15, 2023 | 136.79 | 138.44 | 135.83 | 136.33 | 4,893,102 | -1.18(-0.86%) |
Dec 14, 2023 | 134.55 | 137.71 | 134.55 | 137.50 | 2,960,326 | +4.21(+3.16%) |
Dec 13, 2023 | 128.66 | 133.60 | 128.34 | 133.30 | 1,737,195 | +4.93(+3.84%) |
Dec 12, 2023 | 127.63 | 128.77 | 126.58 | 128.36 | 1,458,273 | -0.18(-0.14%) |
Dec 11, 2023 | 127.20 | 129.20 | 126.80 | 128.54 | 1,903,431 | +1.76(+1.39%) |
Dec 08, 2023 | 127.67 | 128.57 | 126.55 | 126.78 | 1,442,847 | -1.47(-1.15%) |
Dec 07, 2023 | 128.77 | 130.05 | 127.39 | 128.25 | 1,702,236 | -0.23(-0.18%) |
Dec 06, 2023 | 128.07 | 129.33 | 127.50 | 128.48 | 1,822,858 | +1.03(+0.81%) |
Dec 05, 2023 | 127.39 | 128.21 | 125.36 | 127.46 | 1,940,060 | -1.00(-0.78%) |
Dec 04, 2023 | 127.97 | 128.79 | 127.45 | 128.45 | 1,548,333 | +0.09(+0.07%) |