Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 144.43 | 147.03 | 144.01 | 146.81 | 4,097,965 | +4.08(+2.86%) |
Feb 28, 2024 | 137.51 | 143.75 | 137.31 | 142.73 | 2,446,900 | +4.50(+3.26%) |
Feb 27, 2024 | 138.00 | 139.56 | 137.22 | 138.23 | 1,495,954 | +0.27(+0.20%) |
Feb 26, 2024 | 137.28 | 140.15 | 136.61 | 137.96 | 2,033,949 | +0.12(+0.09%) |
Feb 23, 2024 | 138.45 | 138.85 | 136.07 | 137.84 | 2,086,436 | -0.54(-0.39%) |
Feb 22, 2024 | 140.00 | 142.03 | 137.00 | 138.38 | 3,440,197 | +2.85(+2.10%) |
Feb 21, 2024 | 134.33 | 136.94 | 131.42 | 135.53 | 3,219,300 | +0.47(+0.35%) |
Feb 20, 2024 | 136.01 | 137.57 | 133.86 | 135.06 | 3,411,366 | -1.16(-0.85%) |
Feb 16, 2024 | 140.00 | 140.86 | 134.75 | 136.22 | 6,572,653 | -12.39(-8.34%) |
Feb 15, 2024 | 143.02 | 149.07 | 143.02 | 148.61 | 3,123,578 | +6.38(+4.49%) |
Feb 14, 2024 | 141.87 | 142.93 | 140.60 | 142.23 | 1,645,664 | +0.06(+0.04%) |
Feb 13, 2024 | 140.65 | 142.27 | 139.38 | 142.17 | 1,995,106 | -1.63(-1.13%) |
Feb 12, 2024 | 147.58 | 148.09 | 143.57 | 143.80 | 2,127,363 | -3.39(-2.30%) |
Feb 09, 2024 | 146.84 | 147.94 | 145.54 | 147.19 | 1,223,298 | +0.13(+0.09%) |
Feb 08, 2024 | 144.83 | 148.00 | 144.83 | 147.06 | 1,882,276 | +1.59(+1.09%) |
Feb 07, 2024 | 145.06 | 145.77 | 143.31 | 145.47 | 1,341,649 | +1.21(+0.84%) |
Feb 06, 2024 | 144.14 | 146.19 | 143.38 | 144.26 | 1,789,405 | -0.04(-0.03%) |
Feb 05, 2024 | 142.95 | 145.11 | 142.59 | 144.30 | 2,042,262 | -0.19(-0.13%) |
Feb 02, 2024 | 142.63 | 145.40 | 140.20 | 144.49 | 2,052,624 | +0.64(+0.44%) |
Feb 01, 2024 | 140.16 | 143.96 | 139.44 | 143.85 | 2,549,029 | +3.39(+2.41%) |
Jan 31, 2024 | 145.00 | 145.00 | 140.07 | 140.46 | 2,891,590 | -3.76(-2.61%) |
Jan 30, 2024 | 145.50 | 145.94 | 144.03 | 144.22 | 3,044,737 | -1.75(-1.20%) |
Jan 29, 2024 | 142.83 | 146.19 | 142.83 | 145.97 | 2,229,622 | +2.77(+1.93%) |
Jan 26, 2024 | 142.87 | 144.62 | 142.06 | 143.20 | 1,917,095 | +1.01(+0.71%) |
Jan 25, 2024 | 140.00 | 143.30 | 139.87 | 142.19 | 2,152,438 | +4.26(+3.09%) |
Jan 24, 2024 | 140.63 | 140.63 | 137.53 | 137.93 | 1,541,790 | -1.09(-0.78%) |
Jan 23, 2024 | 140.97 | 141.25 | 138.35 | 139.02 | 1,424,797 | -1.56(-1.11%) |
Jan 22, 2024 | 138.57 | 142.68 | 138.57 | 140.58 | 2,385,177 | +3.24(+2.36%) |
Jan 19, 2024 | 135.08 | 137.76 | 134.53 | 137.34 | 1,791,311 | +2.80(+2.08%) |
Jan 18, 2024 | 135.74 | 136.70 | 133.90 | 134.54 | 1,541,973 | -1.02(-0.75%) |
Jan 17, 2024 | 136.93 | 138.54 | 133.81 | 135.56 | 1,782,661 | -3.12(-2.25%) |
Jan 16, 2024 | 136.94 | 139.86 | 137.42 | 138.68 | 2,537,765 | +1.60(+1.17%) |
Jan 12, 2024 | 135.63 | 138.27 | 135.31 | 137.08 | 1,631,902 | +3.08(+2.30%) |
Jan 11, 2024 | 136.07 | 136.99 | 133.94 | 134.00 | 982,299 | -2.53(-1.85%) |
Jan 10, 2024 | 134.00 | 136.96 | 133.28 | 136.53 | 1,492,537 | +2.91(+2.18%) |
Jan 09, 2024 | 132.57 | 133.88 | 131.63 | 133.62 | 875,632 | -0.08(-0.06%) |
Jan 08, 2024 | 130.47 | 134.07 | 130.28 | 133.70 | 1,250,868 | +2.87(+2.19%) |
Jan 05, 2024 | 130.88 | 132.91 | 130.00 | 130.83 | 1,444,119 | -0.95(-0.72%) |
Jan 04, 2024 | 133.10 | 134.13 | 131.57 | 131.78 | 1,470,935 | -1.73(-1.30%) |
Jan 03, 2024 | 134.21 | 134.57 | 132.32 | 133.51 | 1,681,510 | -1.72(-1.27%) |
Jan 02, 2024 | 134.00 | 135.50 | 133.78 | 135.23 | 1,318,341 | +0.65(+0.48%) |
Dec 29, 2023 | 134.83 | 136.00 | 134.47 | 134.58 | 1,499,533 | -1.54(-1.13%) |
Dec 28, 2023 | 136.10 | 136.45 | 135.24 | 136.12 | 951,092 | +0.01(+0.01%) |
Dec 27, 2023 | 135.47 | 136.44 | 135.24 | 136.11 | 1,181,981 | +0.53(+0.39%) |
Dec 26, 2023 | 135.19 | 135.78 | 134.93 | 135.58 | 1,218,212 | +0.46(+0.34%) |
Dec 22, 2023 | 135.36 | 136.09 | 134.16 | 135.12 | 1,094,243 | +0.21(+0.16%) |
Dec 21, 2023 | 134.13 | 134.99 | 132.91 | 134.91 | 1,237,414 | +2.17(+1.63%) |
Dec 20, 2023 | 134.13 | 135.09 | 132.68 | 132.74 | 1,613,368 | -1.80(-1.34%) |
Dec 19, 2023 | 133.00 | 135.28 | 132.84 | 134.54 | 2,072,246 | +2.22(+1.68%) |
Dec 18, 2023 | 132.50 | 134.49 | 131.92 | 132.32 | 2,117,748 | +0.15(+0.11%) |
Dec 15, 2023 | 131.62 | 134.44 | 130.76 | 132.17 | 5,296,109 | -0.76(-0.57%) |
Dec 14, 2023 | 137.42 | 137.93 | 131.75 | 132.93 | 2,746,425 | -2.52(-1.86%) |
Dec 13, 2023 | 133.79 | 136.81 | 132.90 | 135.45 | 2,587,947 | +1.69(+1.26%) |
Dec 12, 2023 | 133.48 | 134.44 | 132.39 | 133.76 | 2,595,208 | +0.22(+0.16%) |
Dec 11, 2023 | 132.80 | 133.71 | 131.39 | 133.55 | 2,072,419 | -0.06(-0.04%) |
Dec 08, 2023 | 135.10 | 136.02 | 131.72 | 133.61 | 2,883,097 | +0.77(+0.58%) |
Dec 07, 2023 | 134.18 | 134.58 | 132.46 | 132.83 | 2,939,997 | -1.44(-1.07%) |
Dec 06, 2023 | 137.32 | 137.96 | 134.09 | 134.27 | 2,519,828 | -3.17(-2.31%) |
Dec 05, 2023 | 136.33 | 137.71 | 135.77 | 137.44 | 1,803,442 | +0.90(+0.66%) |
Dec 04, 2023 | 136.45 | 136.85 | 134.75 | 136.54 | 2,183,295 | -0.83(-0.61%) |