Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 130.41 | 130.90 | 129.31 | 129.46 | 3,069,728 | -0.36(-0.28%) |
Feb 28, 2024 | 132.31 | 132.38 | 129.70 | 129.82 | 2,574,191 | -3.16(-2.38%) |
Feb 27, 2024 | 133.20 | 133.48 | 132.03 | 132.98 | 1,938,084 | -0.10(-0.08%) |
Feb 26, 2024 | 132.05 | 134.28 | 131.82 | 133.08 | 1,553,962 | +0.23(+0.17%) |
Feb 23, 2024 | 132.20 | 134.81 | 131.76 | 132.85 | 4,195,803 | +0.65(+0.49%) |
Feb 22, 2024 | 133.15 | 134.47 | 132.17 | 132.20 | 4,025,063 | -0.01(-0.01%) |
Feb 21, 2024 | 130.91 | 133.24 | 130.66 | 132.21 | 9,197,801 | +1.66(+1.27%) |
Feb 20, 2024 | 131.67 | 132.46 | 130.29 | 130.56 | 3,797,373 | -3.38(-2.53%) |
Feb 16, 2024 | 137.07 | 137.23 | 133.38 | 133.94 | 1,799,205 | -3.62(-2.63%) |
Feb 15, 2024 | 139.74 | 141.51 | 137.35 | 137.56 | 2,695,655 | -1.16(-0.83%) |
Feb 14, 2024 | 131.75 | 139.02 | 131.16 | 138.72 | 3,687,579 | +2.91(+2.14%) |
Feb 13, 2024 | 135.45 | 136.86 | 133.78 | 135.82 | 2,326,727 | -1.68(-1.22%) |
Feb 12, 2024 | 135.75 | 138.07 | 135.31 | 137.49 | 1,472,891 | +1.75(+1.29%) |
Feb 09, 2024 | 136.22 | 136.84 | 134.66 | 135.75 | 1,525,763 | -0.63(-0.46%) |
Feb 08, 2024 | 136.47 | 137.43 | 135.96 | 136.38 | 990,156 | -0.38(-0.28%) |
Feb 07, 2024 | 136.24 | 137.42 | 135.03 | 136.75 | 1,317,832 | +1.15(+0.85%) |
Feb 06, 2024 | 135.29 | 135.83 | 133.39 | 135.61 | 1,276,254 | -0.23(-0.17%) |
Feb 05, 2024 | 134.89 | 136.16 | 133.81 | 135.84 | 1,424,328 | -0.41(-0.30%) |
Feb 02, 2024 | 136.94 | 137.44 | 134.46 | 136.25 | 1,457,983 | +1.19(+0.88%) |
Feb 01, 2024 | 133.29 | 135.23 | 131.49 | 135.06 | 1,666,095 | +2.08(+1.56%) |
Jan 31, 2024 | 135.59 | 136.31 | 132.87 | 132.98 | 1,327,922 | -2.71(-1.99%) |
Jan 30, 2024 | 134.82 | 135.94 | 134.63 | 135.69 | 1,575,001 | +0.56(+0.41%) |
Jan 29, 2024 | 132.92 | 135.69 | 132.55 | 135.13 | 2,046,791 | +1.48(+1.11%) |
Jan 26, 2024 | 130.68 | 134.38 | 130.68 | 133.65 | 2,353,458 | +2.52(+1.92%) |
Jan 25, 2024 | 131.53 | 131.53 | 129.27 | 131.13 | 1,804,216 | +1.37(+1.05%) |
Jan 24, 2024 | 131.75 | 131.99 | 128.76 | 129.77 | 2,395,925 | -1.82(-1.38%) |
Jan 23, 2024 | 132.75 | 133.40 | 130.87 | 131.58 | 2,162,731 | -0.85(-0.64%) |
Jan 22, 2024 | 131.12 | 132.88 | 130.90 | 132.43 | 4,443,062 | +3.21(+2.49%) |
Jan 19, 2024 | 128.24 | 129.63 | 127.45 | 129.22 | 2,232,909 | +2.04(+1.60%) |
Jan 18, 2024 | 128.36 | 128.91 | 125.91 | 127.18 | 1,545,576 | -0.62(-0.48%) |
Jan 17, 2024 | 127.28 | 129.11 | 127.20 | 127.80 | 1,465,334 | -0.86(-0.67%) |
Jan 16, 2024 | 129.11 | 129.92 | 127.97 | 128.66 | 1,661,032 | -1.37(-1.05%) |
Jan 12, 2024 | 132.61 | 132.97 | 129.53 | 130.03 | 1,497,700 | -1.72(-1.30%) |
Jan 11, 2024 | 132.88 | 134.47 | 130.51 | 131.74 | 2,049,810 | -1.28(-0.96%) |
Jan 10, 2024 | 131.57 | 133.43 | 131.55 | 133.02 | 1,878,515 | +1.93(+1.47%) |
Jan 09, 2024 | 131.40 | 132.81 | 130.74 | 131.09 | 1,613,784 | -1.73(-1.30%) |
Jan 08, 2024 | 128.65 | 133.10 | 127.93 | 132.82 | 2,257,216 | +5.67(+4.46%) |
Jan 05, 2024 | 125.41 | 128.16 | 125.41 | 127.15 | 1,339,613 | +1.56(+1.24%) |
Jan 04, 2024 | 124.70 | 127.24 | 124.70 | 125.59 | 1,316,088 | +0.32(+0.25%) |
Jan 03, 2024 | 126.29 | 127.25 | 124.84 | 125.28 | 2,898,176 | -1.66(-1.31%) |
Jan 02, 2024 | 125.97 | 127.78 | 125.37 | 126.93 | 3,583,731 | +0.17(+0.13%) |
Dec 29, 2023 | 127.25 | 128.21 | 126.33 | 126.76 | 1,068,211 | -0.94(-0.73%) |
Dec 28, 2023 | 127.83 | 128.23 | 126.73 | 127.70 | 806,446 | +0.54(+0.42%) |
Dec 27, 2023 | 126.26 | 127.26 | 125.80 | 127.16 | 723,363 | +1.09(+0.86%) |
Dec 26, 2023 | 126.06 | 126.90 | 125.91 | 126.07 | 747,853 | -0.58(-0.46%) |
Dec 22, 2023 | 126.80 | 126.99 | 125.47 | 126.65 | 912,598 | +0.52(+0.41%) |
Dec 21, 2023 | 125.62 | 126.43 | 124.85 | 126.13 | 1,586,860 | +1.91(+1.53%) |
Dec 20, 2023 | 127.67 | 127.72 | 124.09 | 124.23 | 2,033,605 | -3.95(-3.08%) |
Dec 19, 2023 | 127.76 | 128.41 | 125.55 | 128.18 | 3,178,435 | +1.04(+0.82%) |
Dec 18, 2023 | 128.13 | 128.17 | 125.93 | 127.14 | 3,199,678 | -0.80(-0.62%) |
Dec 15, 2023 | 126.85 | 131.85 | 126.80 | 127.94 | 4,245,162 | +2.48(+1.98%) |
Dec 14, 2023 | 129.96 | 137.81 | 120.75 | 125.46 | 11,225,228 | -3.31(-2.57%) |
Dec 13, 2023 | 122.08 | 128.98 | 122.08 | 128.77 | 2,114,932 | +5.82(+4.73%) |
Dec 12, 2023 | 122.44 | 123.15 | 121.48 | 122.95 | 1,552,466 | +0.70(+0.57%) |
Dec 11, 2023 | 120.09 | 122.89 | 120.09 | 122.25 | 1,673,238 | +2.55(+2.13%) |
Dec 08, 2023 | 119.44 | 120.32 | 118.68 | 119.70 | 1,540,005 | +0.29(+0.24%) |
Dec 07, 2023 | 118.82 | 119.57 | 117.32 | 119.42 | 1,734,285 | +0.42(+0.35%) |
Dec 06, 2023 | 118.24 | 119.94 | 118.24 | 119.00 | 1,598,949 | +1.60(+1.37%) |
Dec 05, 2023 | 118.38 | 118.78 | 116.40 | 117.39 | 1,252,321 | -1.96(-1.64%) |
Dec 04, 2023 | 118.55 | 120.62 | 118.22 | 119.36 | 1,394,819 | +0.02(+0.02%) |