Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 132.94 | 133.55 | 130.90 | 131.16 | 5,214,011 | -0.71(-0.54%) |
Feb 28, 2024 | 129.93 | 132.97 | 129.84 | 131.87 | 2,518,652 | +1.48(+1.13%) |
Feb 27, 2024 | 131.14 | 132.33 | 129.66 | 130.39 | 3,025,222 | -0.07(-0.05%) |
Feb 26, 2024 | 130.72 | 131.11 | 129.45 | 130.46 | 2,032,630 | -0.64(-0.49%) |
Feb 23, 2024 | 131.37 | 132.08 | 130.94 | 131.10 | 2,166,130 | -0.23(-0.17%) |
Feb 22, 2024 | 131.40 | 132.70 | 130.88 | 131.33 | 2,994,334 | +0.02(+0.02%) |
Feb 21, 2024 | 131.13 | 132.36 | 130.92 | 131.31 | 2,475,565 | +0.07(+0.05%) |
Feb 20, 2024 | 130.25 | 131.82 | 129.49 | 131.24 | 3,043,402 | -0.04(-0.03%) |
Feb 16, 2024 | 129.85 | 132.05 | 129.25 | 131.28 | 3,476,301 | +0.29(+0.22%) |
Feb 15, 2024 | 129.62 | 131.08 | 129.62 | 130.99 | 3,464,043 | +2.56(+1.99%) |
Feb 14, 2024 | 128.87 | 129.73 | 127.18 | 128.43 | 4,363,169 | -0.37(-0.29%) |
Feb 13, 2024 | 126.71 | 128.92 | 125.22 | 128.81 | 4,835,032 | -1.15(-0.89%) |
Feb 12, 2024 | 130.90 | 132.10 | 129.71 | 129.96 | 2,564,425 | -0.42(-0.32%) |
Feb 09, 2024 | 129.30 | 130.67 | 128.38 | 130.38 | 2,916,518 | +0.81(+0.62%) |
Feb 08, 2024 | 126.99 | 130.28 | 126.75 | 129.58 | 3,313,179 | +2.53(+1.99%) |
Feb 07, 2024 | 128.25 | 128.97 | 126.71 | 127.05 | 3,970,323 | -1.39(-1.08%) |
Feb 06, 2024 | 125.51 | 128.68 | 124.92 | 128.43 | 3,824,828 | +3.53(+2.83%) |
Feb 05, 2024 | 125.45 | 126.05 | 124.08 | 124.90 | 3,649,519 | -2.30(-1.81%) |
Feb 02, 2024 | 126.18 | 128.21 | 124.50 | 127.20 | 4,262,478 | -1.17(-0.91%) |
Feb 01, 2024 | 124.61 | 128.40 | 124.20 | 128.38 | 4,048,106 | +3.69(+2.96%) |
Jan 31, 2024 | 125.31 | 127.05 | 123.94 | 124.69 | 4,888,683 | +0.16(+0.13%) |
Jan 30, 2024 | 125.02 | 125.69 | 123.58 | 124.53 | 2,808,263 | -1.34(-1.06%) |
Jan 29, 2024 | 124.91 | 126.31 | 124.27 | 125.87 | 2,595,006 | +1.00(+0.80%) |
Jan 26, 2024 | 124.88 | 125.32 | 123.77 | 124.86 | 2,370,561 | +0.66(+0.53%) |
Jan 25, 2024 | 124.87 | 125.40 | 123.51 | 124.20 | 2,632,075 | +0.75(+0.61%) |
Jan 24, 2024 | 127.78 | 127.78 | 123.33 | 123.45 | 3,547,616 | -2.53(-2.01%) |
Jan 23, 2024 | 127.74 | 127.93 | 125.89 | 125.98 | 3,488,082 | -0.72(-0.57%) |
Jan 22, 2024 | 126.72 | 128.33 | 126.64 | 126.70 | 2,317,584 | +0.30(+0.23%) |
Jan 19, 2024 | 124.91 | 126.83 | 124.06 | 126.41 | 3,616,373 | +2.15(+1.73%) |
Jan 18, 2024 | 124.78 | 125.24 | 122.69 | 124.26 | 4,128,287 | -0.59(-0.47%) |
Jan 17, 2024 | 125.92 | 127.48 | 123.39 | 124.85 | 3,975,864 | -3.06(-2.39%) |
Jan 16, 2024 | 128.21 | 129.44 | 127.12 | 127.91 | 4,065,150 | -1.55(-1.20%) |
Jan 12, 2024 | 130.55 | 130.87 | 128.53 | 129.47 | 2,418,914 | +0.23(+0.18%) |
Jan 11, 2024 | 130.58 | 130.88 | 128.52 | 129.24 | 2,831,973 | -2.19(-1.67%) |
Jan 10, 2024 | 132.24 | 132.85 | 130.99 | 131.44 | 2,391,819 | +0.47(+0.36%) |
Jan 09, 2024 | 129.62 | 132.20 | 128.59 | 130.96 | 3,159,472 | -0.10(-0.07%) |
Jan 08, 2024 | 128.76 | 131.55 | 128.25 | 131.06 | 3,260,274 | +2.57(+2.00%) |
Jan 05, 2024 | 127.17 | 129.91 | 126.26 | 128.49 | 2,432,080 | +0.26(+0.21%) |
Jan 04, 2024 | 127.96 | 129.02 | 126.98 | 128.23 | 3,672,068 | -0.23(-0.18%) |
Jan 03, 2024 | 130.90 | 130.91 | 128.06 | 128.45 | 3,249,339 | -4.03(-3.05%) |
Jan 02, 2024 | 130.74 | 132.58 | 130.01 | 132.49 | 2,945,752 | +1.30(+0.99%) |
Dec 29, 2023 | 131.96 | 132.90 | 130.96 | 131.19 | 2,985,345 | -1.86(-1.40%) |
Dec 28, 2023 | 131.98 | 133.08 | 131.37 | 133.05 | 1,984,478 | +0.99(+0.75%) |
Dec 27, 2023 | 131.74 | 132.07 | 130.67 | 132.06 | 2,758,258 | +0.71(+0.54%) |
Dec 26, 2023 | 130.36 | 131.76 | 130.36 | 131.35 | 1,235,499 | +1.04(+0.80%) |
Dec 22, 2023 | 129.00 | 131.11 | 128.74 | 130.30 | 2,399,314 | +1.42(+1.10%) |
Dec 21, 2023 | 130.16 | 130.28 | 127.17 | 128.89 | 3,309,459 | +0.48(+0.38%) |
Dec 20, 2023 | 131.84 | 132.35 | 128.33 | 128.41 | 3,503,633 | -3.23(-2.45%) |
Dec 19, 2023 | 131.78 | 132.48 | 131.08 | 131.63 | 2,654,729 | +1.05(+0.81%) |
Dec 18, 2023 | 132.45 | 132.87 | 130.29 | 130.58 | 3,864,964 | -1.55(-1.18%) |
Dec 15, 2023 | 134.08 | 134.59 | 131.28 | 132.13 | 8,594,215 | -1.96(-1.46%) |
Dec 14, 2023 | 129.54 | 134.48 | 128.69 | 134.09 | 9,758,339 | +7.71(+6.10%) |
Dec 13, 2023 | 119.66 | 126.57 | 119.43 | 126.39 | 6,012,058 | +7.01(+5.87%) |
Dec 12, 2023 | 118.94 | 120.33 | 118.64 | 119.38 | 4,292,691 | +0.07(+0.06%) |
Dec 11, 2023 | 116.80 | 119.83 | 116.76 | 119.31 | 5,555,819 | +2.10(+1.79%) |
Dec 08, 2023 | 115.95 | 117.27 | 115.43 | 117.20 | 4,353,810 | +0.88(+0.76%) |
Dec 07, 2023 | 116.56 | 117.08 | 115.84 | 116.32 | 3,142,151 | -0.10(-0.08%) |
Dec 06, 2023 | 116.95 | 117.34 | 115.90 | 116.42 | 3,056,592 | +0.39(+0.34%) |
Dec 05, 2023 | 116.37 | 116.70 | 115.13 | 116.03 | 3,811,850 | -1.64(-1.40%) |
Dec 04, 2023 | 114.92 | 117.72 | 114.80 | 117.67 | 5,510,251 | +2.02(+1.75%) |