Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 137.46 | 138.10 | 135.13 | 137.21 | 1,471,621 | +1.58(+1.17%) |
Feb 28, 2024 | 135.34 | 136.60 | 135.10 | 135.63 | 557,367 | -0.59(-0.43%) |
Feb 27, 2024 | 134.22 | 136.53 | 134.01 | 136.22 | 851,295 | +2.99(+2.25%) |
Feb 26, 2024 | 135.11 | 136.73 | 132.74 | 133.22 | 828,568 | -2.38(-1.75%) |
Feb 23, 2024 | 135.62 | 136.01 | 134.49 | 135.60 | 544,587 | +0.12(+0.09%) |
Feb 22, 2024 | 135.06 | 137.04 | 134.23 | 135.48 | 1,458,719 | +0.84(+0.63%) |
Feb 21, 2024 | 134.58 | 135.38 | 132.84 | 134.63 | 775,125 | -0.24(-0.17%) |
Feb 20, 2024 | 134.45 | 135.86 | 133.57 | 134.87 | 812,500 | -0.93(-0.69%) |
Feb 16, 2024 | 134.25 | 136.05 | 133.56 | 135.80 | 1,190,527 | +0.59(+0.44%) |
Feb 15, 2024 | 134.40 | 137.44 | 134.07 | 135.21 | 1,170,469 | +1.52(+1.14%) |
Feb 14, 2024 | 131.97 | 134.32 | 131.67 | 133.69 | 1,251,963 | +3.37(+2.58%) |
Feb 13, 2024 | 132.04 | 132.97 | 128.47 | 130.32 | 1,247,336 | -3.93(-2.93%) |
Feb 12, 2024 | 130.89 | 135.91 | 130.84 | 134.25 | 1,076,833 | +3.34(+2.55%) |
Feb 09, 2024 | 128.69 | 131.09 | 127.73 | 130.91 | 1,040,475 | +1.68(+1.30%) |
Feb 08, 2024 | 127.28 | 130.05 | 127.02 | 129.23 | 1,135,806 | +1.13(+0.88%) |
Feb 07, 2024 | 130.65 | 130.65 | 125.98 | 128.10 | 2,248,422 | -1.77(-1.36%) |
Feb 06, 2024 | 130.42 | 132.11 | 128.27 | 129.87 | 1,097,418 | -0.70(-0.53%) |
Feb 05, 2024 | 129.79 | 131.88 | 129.47 | 130.57 | 1,022,070 | -0.50(-0.38%) |
Feb 02, 2024 | 126.50 | 132.14 | 126.50 | 131.07 | 2,035,372 | +1.73(+1.34%) |
Feb 01, 2024 | 134.90 | 134.90 | 125.98 | 129.34 | 3,941,722 | -6.25(-4.61%) |
Jan 31, 2024 | 135.04 | 139.40 | 134.65 | 135.60 | 1,746,828 | -5.53(-3.92%) |
Jan 30, 2024 | 139.86 | 141.73 | 139.60 | 141.12 | 969,342 | +0.95(+0.68%) |
Jan 29, 2024 | 138.54 | 140.22 | 137.69 | 140.17 | 754,946 | +1.22(+0.88%) |
Jan 26, 2024 | 140.10 | 140.90 | 138.64 | 138.96 | 638,854 | -0.51(-0.37%) |
Jan 25, 2024 | 141.39 | 141.80 | 137.79 | 139.47 | 904,355 | -0.63(-0.45%) |
Jan 24, 2024 | 140.13 | 141.09 | 138.38 | 140.09 | 1,300,592 | +0.85(+0.61%) |
Jan 23, 2024 | 139.75 | 141.26 | 138.23 | 139.24 | 1,330,339 | -0.16(-0.11%) |
Jan 22, 2024 | 137.61 | 139.92 | 137.31 | 139.40 | 1,619,379 | +2.53(+1.85%) |
Jan 19, 2024 | 130.87 | 137.78 | 129.57 | 136.86 | 2,543,316 | +6.39(+4.90%) |
Jan 18, 2024 | 131.20 | 131.20 | 126.42 | 130.47 | 2,477,177 | +1.89(+1.47%) |
Jan 17, 2024 | 127.03 | 129.69 | 126.22 | 128.59 | 1,380,269 | -0.42(-0.33%) |
Jan 16, 2024 | 128.63 | 130.52 | 127.31 | 129.01 | 1,385,034 | -1.66(-1.27%) |
Jan 12, 2024 | 133.00 | 133.53 | 129.34 | 130.67 | 1,288,541 | -2.17(-1.63%) |
Jan 11, 2024 | 133.38 | 133.53 | 130.94 | 132.84 | 806,239 | -1.52(-1.13%) |
Jan 10, 2024 | 134.09 | 134.92 | 132.70 | 134.36 | 958,047 | +0.33(+0.25%) |
Jan 09, 2024 | 134.13 | 135.02 | 133.54 | 134.03 | 868,982 | -1.54(-1.14%) |
Jan 08, 2024 | 134.87 | 135.67 | 133.35 | 135.57 | 939,099 | -0.12(-0.09%) |
Jan 05, 2024 | 133.58 | 136.84 | 133.15 | 135.69 | 1,024,801 | +1.87(+1.39%) |
Jan 04, 2024 | 131.91 | 134.82 | 131.84 | 133.82 | 775,742 | +1.67(+1.26%) |
Jan 03, 2024 | 135.50 | 135.50 | 132.02 | 132.15 | 1,081,539 | -4.36(-3.19%) |
Jan 02, 2024 | 134.09 | 137.73 | 134.07 | 136.51 | 1,082,894 | +1.91(+1.42%) |
Dec 29, 2023 | 135.98 | 136.38 | 134.19 | 134.59 | 646,729 | -1.29(-0.95%) |
Dec 28, 2023 | 135.59 | 136.05 | 134.78 | 135.88 | 478,489 | +0.50(+0.37%) |
Dec 27, 2023 | 136.04 | 136.50 | 134.90 | 135.38 | 572,877 | -0.96(-0.71%) |
Dec 26, 2023 | 134.36 | 136.77 | 133.77 | 136.34 | 736,555 | +2.30(+1.71%) |
Dec 22, 2023 | 134.49 | 135.51 | 133.51 | 134.05 | 643,553 | +0.30(+0.23%) |
Dec 21, 2023 | 132.55 | 133.97 | 131.61 | 133.74 | 986,945 | +2.21(+1.68%) |
Dec 20, 2023 | 135.99 | 136.67 | 131.43 | 131.53 | 1,307,357 | -5.30(-3.87%) |
Dec 19, 2023 | 134.71 | 137.31 | 134.06 | 136.83 | 1,694,383 | +2.19(+1.63%) |
Dec 18, 2023 | 139.82 | 139.82 | 134.54 | 134.65 | 1,629,415 | -5.53(-3.94%) |
Dec 15, 2023 | 141.34 | 143.31 | 139.06 | 140.17 | 2,242,641 | -2.26(-1.59%) |
Dec 14, 2023 | 137.44 | 145.54 | 137.44 | 142.43 | 2,339,592 | +6.43(+4.73%) |
Dec 13, 2023 | 129.28 | 136.07 | 128.63 | 136.00 | 1,498,592 | +6.63(+5.12%) |
Dec 12, 2023 | 130.76 | 130.81 | 128.77 | 129.37 | 652,415 | -1.63(-1.24%) |
Dec 11, 2023 | 129.62 | 131.55 | 129.61 | 131.00 | 830,246 | +0.76(+0.58%) |
Dec 08, 2023 | 130.73 | 131.91 | 129.22 | 130.25 | 942,188 | -0.13(-0.10%) |
Dec 07, 2023 | 129.29 | 131.43 | 129.12 | 130.37 | 1,279,392 | +1.91(+1.49%) |
Dec 06, 2023 | 130.02 | 132.47 | 127.84 | 128.46 | 2,059,526 | -1.26(-0.97%) |
Dec 05, 2023 | 131.11 | 131.37 | 129.58 | 129.72 | 881,659 | -2.24(-1.70%) |
Dec 04, 2023 | 128.94 | 132.35 | 128.94 | 131.95 | 930,964 | +1.65(+1.27%) |