Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 140.21 | 140.53 | 136.72 | 136.71 | 3,294,751 | -2.58(-1.85%) |
Feb 28, 2024 | 140.28 | 140.64 | 139.19 | 139.29 | 2,961,562 | -1.47(-1.04%) |
Feb 27, 2024 | 139.52 | 141.03 | 138.66 | 140.76 | 2,334,558 | +1.73(+1.24%) |
Feb 26, 2024 | 137.74 | 139.27 | 137.54 | 139.03 | 2,569,514 | +0.97(+0.70%) |
Feb 23, 2024 | 137.24 | 138.69 | 137.24 | 138.06 | 1,260,146 | +1.02(+0.74%) |
Feb 22, 2024 | 135.41 | 137.67 | 135.03 | 137.04 | 1,343,569 | +1.91(+1.41%) |
Feb 21, 2024 | 134.72 | 135.34 | 133.96 | 135.13 | 1,550,782 | +0.39(+0.29%) |
Feb 20, 2024 | 135.06 | 135.93 | 134.04 | 134.75 | 2,037,330 | -0.86(-0.63%) |
Feb 16, 2024 | 135.81 | 136.77 | 135.28 | 135.60 | 2,249,725 | -0.79(-0.58%) |
Feb 15, 2024 | 134.97 | 136.64 | 134.64 | 136.39 | 1,913,890 | +1.72(+1.28%) |
Feb 14, 2024 | 133.24 | 134.78 | 133.12 | 134.68 | 1,493,606 | +2.50(+1.89%) |
Feb 13, 2024 | 132.99 | 133.59 | 131.15 | 132.18 | 2,291,681 | -3.46(-2.55%) |
Feb 12, 2024 | 134.81 | 135.66 | 133.96 | 135.63 | 1,359,490 | +1.17(+0.87%) |
Feb 09, 2024 | 134.22 | 134.76 | 133.80 | 134.47 | 1,677,364 | +0.34(+0.25%) |
Feb 08, 2024 | 133.61 | 134.43 | 133.03 | 134.13 | 1,253,753 | +0.53(+0.40%) |
Feb 07, 2024 | 135.54 | 135.54 | 133.31 | 133.60 | 1,846,484 | -2.42(-1.78%) |
Feb 06, 2024 | 134.59 | 136.03 | 134.32 | 136.01 | 2,278,120 | +1.29(+0.96%) |
Feb 05, 2024 | 133.92 | 135.15 | 132.75 | 134.73 | 2,249,057 | +0.25(+0.19%) |
Feb 02, 2024 | 135.09 | 135.38 | 133.66 | 134.48 | 2,167,310 | -1.65(-1.21%) |
Feb 01, 2024 | 134.51 | 136.36 | 133.71 | 136.12 | 2,174,970 | +1.87(+1.39%) |
Jan 31, 2024 | 136.24 | 136.56 | 134.11 | 134.26 | 1,863,367 | -2.20(-1.61%) |
Jan 30, 2024 | 136.75 | 136.91 | 135.62 | 136.45 | 2,037,751 | -0.91(-0.66%) |
Jan 29, 2024 | 135.22 | 137.41 | 134.51 | 137.36 | 1,491,809 | +2.14(+1.58%) |
Jan 26, 2024 | 135.75 | 136.62 | 135.19 | 135.22 | 2,101,827 | -0.34(-0.25%) |
Jan 25, 2024 | 135.37 | 136.39 | 134.78 | 135.56 | 2,538,545 | +0.89(+0.66%) |
Jan 24, 2024 | 136.88 | 136.88 | 134.60 | 134.68 | 1,961,745 | -1.56(-1.14%) |
Jan 23, 2024 | 135.72 | 136.29 | 134.90 | 136.23 | 1,126,311 | +0.74(+0.55%) |
Jan 22, 2024 | 134.45 | 135.98 | 134.28 | 135.50 | 1,825,382 | +0.44(+0.33%) |
Jan 19, 2024 | 134.43 | 135.35 | 133.33 | 135.06 | 1,334,107 | +0.63(+0.47%) |
Jan 18, 2024 | 134.69 | 134.74 | 133.31 | 134.43 | 1,615,356 | -0.47(-0.35%) |
Jan 17, 2024 | 134.93 | 135.09 | 133.77 | 134.90 | 1,164,125 | -0.91(-0.67%) |
Jan 16, 2024 | 136.05 | 136.09 | 134.73 | 135.81 | 2,225,275 | -1.20(-0.87%) |
Jan 12, 2024 | 137.29 | 138.80 | 136.72 | 137.00 | 1,438,446 | +0.25(+0.18%) |
Jan 11, 2024 | 137.39 | 137.39 | 135.32 | 136.75 | 1,629,334 | -1.08(-0.78%) |
Jan 10, 2024 | 138.82 | 138.82 | 136.69 | 137.83 | 1,866,130 | -0.98(-0.71%) |
Jan 09, 2024 | 138.17 | 139.36 | 137.51 | 138.81 | 2,058,296 | -0.45(-0.32%) |
Jan 08, 2024 | 134.97 | 139.28 | 134.41 | 139.26 | 1,970,112 | +3.27(+2.40%) |
Jan 05, 2024 | 135.81 | 136.70 | 134.12 | 135.99 | 2,252,963 | -0.40(-0.29%) |
Jan 04, 2024 | 136.22 | 137.01 | 135.69 | 136.39 | 1,636,431 | +0.60(+0.44%) |
Jan 03, 2024 | 137.63 | 137.73 | 135.28 | 135.79 | 2,103,833 | -2.15(-1.56%) |
Jan 02, 2024 | 134.81 | 138.92 | 134.53 | 137.94 | 2,310,213 | +2.22(+1.63%) |
Dec 29, 2023 | 136.93 | 136.93 | 135.47 | 135.72 | 1,042,058 | -1.18(-0.86%) |
Dec 28, 2023 | 136.54 | 137.72 | 136.37 | 136.90 | 1,748,805 | +0.17(+0.12%) |
Dec 27, 2023 | 135.75 | 136.79 | 135.18 | 136.73 | 1,843,721 | +1.83(+1.36%) |
Dec 26, 2023 | 134.28 | 135.21 | 133.59 | 134.91 | 1,292,891 | +1.26(+0.94%) |
Dec 22, 2023 | 131.62 | 134.14 | 131.62 | 133.65 | 1,666,861 | +2.86(+2.19%) |
Dec 21, 2023 | 129.69 | 130.96 | 129.69 | 130.79 | 1,269,479 | +2.03(+1.58%) |
Dec 20, 2023 | 131.67 | 131.69 | 128.73 | 128.76 | 1,693,880 | -3.91(-2.95%) |
Dec 19, 2023 | 131.18 | 132.91 | 131.03 | 132.67 | 1,404,384 | +2.09(+1.60%) |
Dec 18, 2023 | 131.87 | 131.87 | 130.12 | 130.59 | 1,183,718 | -0.95(-0.72%) |
Dec 15, 2023 | 132.75 | 133.64 | 130.94 | 131.54 | 2,530,509 | -0.97(-0.73%) |
Dec 14, 2023 | 132.12 | 133.37 | 131.71 | 132.50 | 2,894,559 | +1.35(+1.03%) |
Dec 13, 2023 | 126.58 | 131.38 | 126.33 | 131.16 | 3,396,414 | +5.26(+4.18%) |
Dec 12, 2023 | 125.46 | 126.19 | 123.96 | 125.90 | 1,690,314 | +1.36(+1.09%) |
Dec 11, 2023 | 123.73 | 124.60 | 123.33 | 124.54 | 1,643,247 | +0.89(+0.72%) |
Dec 08, 2023 | 124.07 | 124.83 | 123.40 | 123.65 | 1,285,420 | -0.86(-0.69%) |
Dec 07, 2023 | 123.76 | 124.64 | 123.04 | 124.51 | 1,556,716 | +0.88(+0.71%) |
Dec 06, 2023 | 123.01 | 124.58 | 122.55 | 123.63 | 1,317,258 | +0.96(+0.78%) |
Dec 05, 2023 | 122.33 | 123.00 | 121.86 | 122.67 | 1,550,963 | -0.49(-0.40%) |
Dec 04, 2023 | 121.90 | 123.35 | 121.61 | 123.16 | 1,607,649 | +0.79(+0.64%) |