Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 128.35 | 129.72 | 127.25 | 128.51 | 35,492 | +1.01(+0.79%) |
Feb 28, 2024 | 127.64 | 127.95 | 126.88 | 127.50 | 29,333 | -0.53(-0.41%) |
Feb 27, 2024 | 128.20 | 129.32 | 127.31 | 128.03 | 24,341 | +0.68(+0.53%) |
Feb 26, 2024 | 128.21 | 129.20 | 126.39 | 127.35 | 38,921 | -0.79(-0.62%) |
Feb 23, 2024 | 127.40 | 129.68 | 126.69 | 128.14 | 28,188 | +0.78(+0.61%) |
Feb 22, 2024 | 127.48 | 128.96 | 126.27 | 127.36 | 39,593 | -0.60(-0.47%) |
Feb 21, 2024 | 127.71 | 130.16 | 126.81 | 127.96 | 38,694 | -1.14(-0.88%) |
Feb 20, 2024 | 128.01 | 130.00 | 128.01 | 129.10 | 35,692 | -1.00(-0.77%) |
Feb 16, 2024 | 130.81 | 131.43 | 128.90 | 130.10 | 32,157 | -1.57(-1.19%) |
Feb 15, 2024 | 127.74 | 131.67 | 127.56 | 131.67 | 55,993 | +3.66(+2.86%) |
Feb 14, 2024 | 126.08 | 128.04 | 124.66 | 128.01 | 42,583 | +3.11(+2.49%) |
Feb 13, 2024 | 130.11 | 130.16 | 123.97 | 124.90 | 78,627 | -8.49(-6.36%) |
Feb 12, 2024 | 131.77 | 135.00 | 131.77 | 133.39 | 52,863 | +1.69(+1.28%) |
Feb 09, 2024 | 128.34 | 131.72 | 127.00 | 131.70 | 48,051 | +3.47(+2.71%) |
Feb 08, 2024 | 126.29 | 128.70 | 125.35 | 128.23 | 57,171 | +0.64(+0.50%) |
Feb 07, 2024 | 128.60 | 128.60 | 124.25 | 127.59 | 30,898 | +0.36(+0.28%) |
Feb 06, 2024 | 128.39 | 129.21 | 126.98 | 127.23 | 34,949 | -0.18(-0.14%) |
Feb 05, 2024 | 127.12 | 128.60 | 125.05 | 127.41 | 37,228 | -1.09(-0.85%) |
Feb 02, 2024 | 128.00 | 129.69 | 127.32 | 128.50 | 59,366 | -1.48(-1.14%) |
Feb 01, 2024 | 130.98 | 131.05 | 124.16 | 129.98 | 58,596 | -0.70(-0.54%) |
Jan 31, 2024 | 135.37 | 135.75 | 129.65 | 130.68 | 99,764 | -6.58(-4.79%) |
Jan 30, 2024 | 135.50 | 137.26 | 134.50 | 137.26 | 35,891 | +1.27(+0.93%) |
Jan 29, 2024 | 133.22 | 136.57 | 132.71 | 135.99 | 42,105 | +1.45(+1.08%) |
Jan 26, 2024 | 133.43 | 134.75 | 132.82 | 134.54 | 27,942 | +1.57(+1.18%) |
Jan 25, 2024 | 133.17 | 133.73 | 129.74 | 132.97 | 54,583 | +1.67(+1.27%) |
Jan 24, 2024 | 133.46 | 133.46 | 130.12 | 131.30 | 39,088 | +0.11(+0.08%) |
Jan 23, 2024 | 133.45 | 133.45 | 127.97 | 131.19 | 63,442 | -1.43(-1.08%) |
Jan 22, 2024 | 131.26 | 133.60 | 127.03 | 132.62 | 52,501 | +2.60(+2.00%) |
Jan 19, 2024 | 127.94 | 130.62 | 126.50 | 130.02 | 58,399 | +2.74(+2.15%) |
Jan 18, 2024 | 126.48 | 127.70 | 124.33 | 127.28 | 38,353 | +1.95(+1.56%) |
Jan 17, 2024 | 123.79 | 125.76 | 123.28 | 125.33 | 29,686 | -0.61(-0.48%) |
Jan 16, 2024 | 125.82 | 127.22 | 125.20 | 125.94 | 74,001 | -1.50(-1.18%) |
Jan 12, 2024 | 129.40 | 129.40 | 125.73 | 127.44 | 25,163 | -0.26(-0.20%) |
Jan 11, 2024 | 127.04 | 128.76 | 124.33 | 127.70 | 55,223 | -0.71(-0.55%) |
Jan 10, 2024 | 128.20 | 128.73 | 126.82 | 128.41 | 30,093 | -0.33(-0.26%) |
Jan 09, 2024 | 127.80 | 128.85 | 126.85 | 128.74 | 38,226 | -0.37(-0.29%) |
Jan 08, 2024 | 128.75 | 129.50 | 127.81 | 129.11 | 34,272 | +0.35(+0.27%) |
Jan 05, 2024 | 127.85 | 130.27 | 127.85 | 128.76 | 51,351 | +0.32(+0.25%) |
Jan 04, 2024 | 129.79 | 130.76 | 128.44 | 128.44 | 39,430 | -0.51(-0.40%) |
Jan 03, 2024 | 131.59 | 131.59 | 128.74 | 128.95 | 70,673 | -3.37(-2.55%) |
Jan 02, 2024 | 131.06 | 135.05 | 131.06 | 132.32 | 48,343 | -0.54(-0.41%) |
Dec 29, 2023 | 134.10 | 134.15 | 132.29 | 132.86 | 65,747 | -2.06(-1.53%) |
Dec 28, 2023 | 134.67 | 135.52 | 133.90 | 134.92 | 36,259 | -0.48(-0.35%) |
Dec 27, 2023 | 134.46 | 135.77 | 134.00 | 135.40 | 38,605 | +0.47(+0.35%) |
Dec 26, 2023 | 133.64 | 134.99 | 132.72 | 134.93 | 43,620 | +2.23(+1.68%) |
Dec 22, 2023 | 133.09 | 133.93 | 132.38 | 132.70 | 60,294 | +0.22(+0.17%) |
Dec 21, 2023 | 132.52 | 133.40 | 129.31 | 132.48 | 71,037 | +1.97(+1.51%) |
Dec 20, 2023 | 133.05 | 135.32 | 130.39 | 130.51 | 93,344 | -2.10(-1.58%) |
Dec 19, 2023 | 131.76 | 134.05 | 130.07 | 132.61 | 55,073 | +1.23(+0.94%) |
Dec 18, 2023 | 133.73 | 133.73 | 130.20 | 131.38 | 65,499 | -1.61(-1.21%) |
Dec 15, 2023 | 137.00 | 137.00 | 132.60 | 132.99 | 318,964 | -2.44(-1.80%) |
Dec 14, 2023 | 133.18 | 136.66 | 130.91 | 135.43 | 121,207 | +4.34(+3.31%) |
Dec 13, 2023 | 124.57 | 131.56 | 123.97 | 131.09 | 79,754 | +6.71(+5.39%) |
Dec 12, 2023 | 125.20 | 125.54 | 123.36 | 124.38 | 29,478 | -1.10(-0.88%) |
Dec 11, 2023 | 123.81 | 125.69 | 123.81 | 125.48 | 39,853 | +0.78(+0.63%) |
Dec 08, 2023 | 122.00 | 124.70 | 121.87 | 124.70 | 48,000 | +2.01(+1.64%) |
Dec 07, 2023 | 119.41 | 122.69 | 119.41 | 122.69 | 51,809 | +3.25(+2.72%) |
Dec 06, 2023 | 120.00 | 122.89 | 118.77 | 119.44 | 53,449 | +0.14(+0.12%) |
Dec 05, 2023 | 119.70 | 119.88 | 118.08 | 119.30 | 32,863 | -0.18(-0.15%) |
Dec 04, 2023 | 115.11 | 119.48 | 114.80 | 119.48 | 48,061 | +3.26(+2.81%) |