Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 147.04 | 147.63 | 145.67 | 146.34 | 927,950 | -0.48(-0.33%) |
Feb 28, 2024 | 147.13 | 148.01 | 146.62 | 146.82 | 461,168 | -0.16(-0.11%) |
Feb 27, 2024 | 146.72 | 147.44 | 145.61 | 146.98 | 419,786 | +0.81(+0.55%) |
Feb 26, 2024 | 146.77 | 147.54 | 145.81 | 146.17 | 768,855 | -0.51(-0.35%) |
Feb 23, 2024 | 145.81 | 147.03 | 145.51 | 146.68 | 329,032 | +1.05(+0.72%) |
Feb 22, 2024 | 144.88 | 145.93 | 143.60 | 145.63 | 736,607 | +1.67(+1.16%) |
Feb 21, 2024 | 144.63 | 145.64 | 143.10 | 143.97 | 821,923 | -0.81(-0.56%) |
Feb 20, 2024 | 145.66 | 146.75 | 144.37 | 144.77 | 531,347 | -2.16(-1.47%) |
Feb 16, 2024 | 146.69 | 148.56 | 145.83 | 146.93 | 904,627 | +0.24(+0.16%) |
Feb 15, 2024 | 144.20 | 146.69 | 144.20 | 146.69 | 770,082 | +3.00(+2.09%) |
Feb 14, 2024 | 143.54 | 144.52 | 143.13 | 143.70 | 1,106,192 | +1.22(+0.86%) |
Feb 13, 2024 | 144.02 | 144.68 | 141.96 | 142.47 | 726,840 | -2.45(-1.69%) |
Feb 12, 2024 | 144.92 | 145.17 | 144.17 | 144.92 | 569,020 | +0.00(+0.00%) |
Feb 09, 2024 | 142.63 | 144.95 | 142.50 | 144.92 | 761,505 | +2.34(+1.64%) |
Feb 08, 2024 | 142.63 | 143.29 | 141.40 | 142.58 | 700,511 | -0.41(-0.29%) |
Feb 07, 2024 | 140.83 | 143.22 | 140.42 | 142.99 | 1,133,303 | +3.66(+2.62%) |
Feb 06, 2024 | 139.47 | 143.34 | 137.82 | 139.34 | 1,254,660 | +2.90(+2.12%) |
Feb 05, 2024 | 136.71 | 137.36 | 136.08 | 136.44 | 1,287,147 | -1.29(-0.94%) |
Feb 02, 2024 | 135.81 | 138.28 | 135.31 | 137.73 | 1,074,938 | +1.34(+0.99%) |
Feb 01, 2024 | 134.25 | 136.70 | 133.99 | 136.39 | 1,045,194 | +2.17(+1.62%) |
Jan 31, 2024 | 137.80 | 137.80 | 133.46 | 134.22 | 870,033 | -3.52(-2.56%) |
Jan 30, 2024 | 137.30 | 138.22 | 136.92 | 137.74 | 904,916 | +0.40(+0.29%) |
Jan 29, 2024 | 136.82 | 137.42 | 135.74 | 137.34 | 512,278 | +0.72(+0.52%) |
Jan 26, 2024 | 135.69 | 136.77 | 135.66 | 136.63 | 558,832 | +1.47(+1.09%) |
Jan 25, 2024 | 134.62 | 135.23 | 133.80 | 135.15 | 574,022 | +1.61(+1.21%) |
Jan 24, 2024 | 134.25 | 134.82 | 133.33 | 133.54 | 577,883 | -0.02(-0.01%) |
Jan 23, 2024 | 133.74 | 133.87 | 132.87 | 133.56 | 373,591 | +0.49(+0.37%) |
Jan 22, 2024 | 132.26 | 133.54 | 131.93 | 133.07 | 577,767 | +1.34(+1.02%) |
Jan 19, 2024 | 131.73 | 132.44 | 129.95 | 131.73 | 645,792 | +0.50(+0.38%) |
Jan 18, 2024 | 130.29 | 131.60 | 129.84 | 131.23 | 730,467 | +1.32(+1.02%) |
Jan 17, 2024 | 130.07 | 130.38 | 129.30 | 129.91 | 920,815 | -1.62(-1.23%) |
Jan 16, 2024 | 132.24 | 132.69 | 130.90 | 131.53 | 1,036,208 | -1.75(-1.32%) |
Jan 12, 2024 | 132.60 | 134.08 | 132.19 | 133.28 | 936,194 | +1.47(+1.12%) |
Jan 11, 2024 | 131.74 | 132.26 | 129.91 | 131.81 | 973,642 | +0.40(+0.30%) |
Jan 10, 2024 | 130.36 | 131.94 | 130.05 | 131.41 | 947,284 | +0.88(+0.67%) |
Jan 09, 2024 | 127.49 | 130.57 | 126.80 | 130.53 | 1,096,154 | +2.43(+1.90%) |
Jan 08, 2024 | 125.85 | 128.14 | 125.36 | 128.10 | 798,788 | +2.04(+1.62%) |
Jan 05, 2024 | 126.27 | 126.46 | 125.38 | 126.06 | 514,448 | +0.15(+0.12%) |
Jan 04, 2024 | 126.50 | 127.20 | 125.86 | 125.91 | 848,902 | -0.39(-0.31%) |
Jan 03, 2024 | 127.01 | 127.22 | 125.91 | 126.30 | 728,899 | -1.15(-0.90%) |
Jan 02, 2024 | 128.51 | 129.26 | 127.10 | 127.44 | 635,094 | -1.82(-1.41%) |
Dec 29, 2023 | 129.47 | 130.31 | 128.77 | 129.27 | 538,464 | -0.24(-0.18%) |
Dec 28, 2023 | 129.38 | 129.96 | 128.94 | 129.51 | 505,208 | -0.12(-0.09%) |
Dec 27, 2023 | 127.92 | 129.64 | 127.68 | 129.63 | 689,501 | +1.97(+1.54%) |
Dec 26, 2023 | 127.21 | 128.08 | 126.93 | 127.65 | 1,324,215 | +0.11(+0.09%) |
Dec 22, 2023 | 127.66 | 128.46 | 127.04 | 127.54 | 314,585 | +0.53(+0.42%) |
Dec 21, 2023 | 126.21 | 127.23 | 125.71 | 127.02 | 399,272 | +1.39(+1.11%) |
Dec 20, 2023 | 127.74 | 128.76 | 125.57 | 125.62 | 666,370 | -2.59(-2.02%) |
Dec 19, 2023 | 126.27 | 128.52 | 125.68 | 128.21 | 869,039 | +2.34(+1.86%) |
Dec 18, 2023 | 127.24 | 127.24 | 125.57 | 125.87 | 688,280 | -0.40(-0.32%) |
Dec 15, 2023 | 127.23 | 128.20 | 125.79 | 126.27 | 1,271,336 | -2.10(-1.64%) |
Dec 14, 2023 | 129.43 | 130.86 | 127.82 | 128.37 | 812,797 | -0.08(-0.06%) |
Dec 13, 2023 | 128.07 | 129.06 | 127.47 | 128.45 | 795,655 | +0.38(+0.30%) |
Dec 12, 2023 | 127.99 | 128.31 | 127.01 | 128.07 | 795,220 | +0.35(+0.27%) |
Dec 11, 2023 | 127.00 | 128.56 | 126.71 | 127.72 | 650,308 | +0.96(+0.75%) |
Dec 08, 2023 | 128.43 | 128.46 | 126.69 | 126.77 | 792,384 | -1.08(-0.84%) |
Dec 07, 2023 | 128.24 | 128.42 | 126.09 | 127.84 | 1,130,183 | -0.43(-0.33%) |
Dec 06, 2023 | 127.25 | 128.96 | 127.03 | 128.27 | 930,223 | +1.15(+0.91%) |
Dec 05, 2023 | 128.50 | 128.66 | 125.86 | 127.12 | 1,059,404 | -1.66(-1.29%) |
Dec 04, 2023 | 129.18 | 130.00 | 128.13 | 128.78 | 1,145,406 | -0.25(-0.19%) |