Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 140.38 | 140.44 | 137.76 | 139.28 | 3,487,319 | -0.60(-0.43%) |
Feb 28, 2024 | 138.62 | 140.43 | 138.10 | 139.88 | 1,586,873 | +0.58(+0.42%) |
Feb 27, 2024 | 142.38 | 142.38 | 138.33 | 139.30 | 2,323,057 | -2.89(-2.03%) |
Feb 26, 2024 | 142.19 | 142.81 | 140.82 | 142.19 | 1,990,295 | -0.01(-0.01%) |
Feb 23, 2024 | 143.10 | 143.80 | 141.48 | 142.19 | 1,383,821 | -0.93(-0.65%) |
Feb 22, 2024 | 141.99 | 143.96 | 141.15 | 143.12 | 1,677,734 | +2.34(+1.67%) |
Feb 21, 2024 | 140.27 | 140.88 | 139.59 | 140.78 | 1,543,324 | +0.13(+0.09%) |
Feb 20, 2024 | 141.38 | 141.71 | 139.46 | 140.65 | 2,134,218 | -1.24(-0.87%) |
Feb 16, 2024 | 143.72 | 144.04 | 141.76 | 141.89 | 3,320,359 | -1.77(-1.23%) |
Feb 15, 2024 | 142.84 | 144.13 | 142.49 | 143.65 | 1,854,593 | +0.97(+0.68%) |
Feb 14, 2024 | 139.40 | 142.95 | 139.04 | 142.68 | 2,506,069 | +4.07(+2.94%) |
Feb 13, 2024 | 136.45 | 139.29 | 135.83 | 138.62 | 2,256,937 | +1.45(+1.05%) |
Feb 12, 2024 | 140.02 | 140.02 | 136.81 | 137.17 | 2,472,087 | -3.05(-2.18%) |
Feb 09, 2024 | 138.22 | 140.59 | 136.62 | 140.22 | 2,067,248 | +1.76(+1.27%) |
Feb 08, 2024 | 136.62 | 138.62 | 136.30 | 138.47 | 1,786,506 | +2.09(+1.54%) |
Feb 07, 2024 | 135.66 | 137.10 | 135.40 | 136.37 | 1,522,749 | +1.49(+1.10%) |
Feb 06, 2024 | 135.09 | 135.46 | 134.20 | 134.88 | 1,484,676 | +0.32(+0.24%) |
Feb 05, 2024 | 135.62 | 135.88 | 134.05 | 134.57 | 2,623,993 | -1.70(-1.24%) |
Feb 02, 2024 | 137.44 | 138.33 | 134.87 | 136.26 | 2,554,519 | -1.28(-0.93%) |
Feb 01, 2024 | 137.05 | 137.58 | 134.63 | 137.54 | 2,724,707 | +0.34(+0.25%) |
Jan 31, 2024 | 134.24 | 139.39 | 133.14 | 137.20 | 4,357,564 | +0.03(+0.02%) |
Jan 30, 2024 | 138.04 | 138.37 | 136.84 | 137.17 | 2,255,801 | -1.03(-0.74%) |
Jan 29, 2024 | 139.19 | 139.61 | 137.87 | 138.20 | 1,478,166 | -0.84(-0.60%) |
Jan 26, 2024 | 138.69 | 139.43 | 138.31 | 139.03 | 1,805,445 | +0.48(+0.35%) |
Jan 25, 2024 | 138.38 | 139.36 | 138.07 | 138.56 | 1,517,576 | +1.08(+0.78%) |
Jan 24, 2024 | 139.46 | 139.72 | 137.35 | 137.48 | 1,422,754 | -1.31(-0.94%) |
Jan 23, 2024 | 137.84 | 139.01 | 137.56 | 138.78 | 1,247,275 | +1.60(+1.16%) |
Jan 22, 2024 | 137.26 | 138.34 | 137.16 | 137.19 | 1,519,272 | -0.15(-0.11%) |
Jan 19, 2024 | 138.37 | 138.47 | 137.01 | 137.34 | 1,297,845 | -0.31(-0.22%) |
Jan 18, 2024 | 136.24 | 137.78 | 135.63 | 137.65 | 1,453,992 | +1.41(+1.03%) |
Jan 17, 2024 | 136.62 | 136.70 | 135.31 | 136.24 | 1,343,763 | -0.53(-0.39%) |
Jan 16, 2024 | 137.57 | 137.78 | 136.12 | 136.77 | 1,170,085 | -0.77(-0.56%) |
Jan 12, 2024 | 137.88 | 138.40 | 137.05 | 137.54 | 1,135,895 | +0.18(+0.13%) |
Jan 11, 2024 | 137.18 | 137.72 | 136.47 | 137.36 | 1,195,919 | +0.11(+0.08%) |
Jan 10, 2024 | 137.34 | 137.95 | 136.52 | 137.25 | 1,740,157 | -0.09(-0.07%) |
Jan 09, 2024 | 135.76 | 138.09 | 135.76 | 137.34 | 1,332,210 | +1.26(+0.92%) |
Jan 08, 2024 | 135.57 | 136.35 | 135.06 | 136.08 | 1,442,737 | +0.85(+0.63%) |
Jan 05, 2024 | 135.38 | 136.50 | 134.87 | 135.23 | 1,703,083 | -0.36(-0.26%) |
Jan 04, 2024 | 135.50 | 136.21 | 135.00 | 135.59 | 1,239,628 | +0.26(+0.19%) |
Jan 03, 2024 | 135.40 | 135.79 | 134.67 | 135.33 | 1,448,026 | -0.07(-0.05%) |
Jan 02, 2024 | 135.12 | 136.02 | 134.84 | 135.40 | 1,853,447 | -1.03(-0.75%) |
Dec 29, 2023 | 136.43 | 136.73 | 135.94 | 136.43 | 1,090,945 | +0.05(+0.04%) |
Dec 28, 2023 | 136.33 | 136.93 | 136.11 | 136.38 | 722,422 | +0.05(+0.04%) |
Dec 27, 2023 | 136.84 | 137.21 | 135.96 | 136.33 | 1,004,967 | -0.58(-0.42%) |
Dec 26, 2023 | 137.41 | 137.62 | 136.64 | 136.91 | 1,030,899 | -0.38(-0.28%) |
Dec 22, 2023 | 137.35 | 138.31 | 136.89 | 137.29 | 1,195,651 | -0.21(-0.15%) |
Dec 21, 2023 | 136.79 | 137.70 | 136.43 | 137.50 | 1,608,944 | +1.29(+0.94%) |
Dec 20, 2023 | 137.29 | 138.25 | 135.76 | 136.21 | 1,756,331 | -1.95(-1.41%) |
Dec 19, 2023 | 137.69 | 138.78 | 137.43 | 138.17 | 1,935,361 | +0.46(+0.33%) |
Dec 18, 2023 | 139.21 | 139.48 | 137.60 | 137.71 | 1,897,423 | -0.74(-0.53%) |
Dec 15, 2023 | 140.49 | 141.07 | 138.13 | 138.45 | 4,561,934 | -2.01(-1.43%) |
Dec 14, 2023 | 142.60 | 143.07 | 139.85 | 140.46 | 2,294,204 | -1.50(-1.05%) |
Dec 13, 2023 | 141.06 | 142.38 | 140.59 | 141.96 | 2,181,162 | +2.01(+1.44%) |
Dec 12, 2023 | 139.48 | 139.99 | 138.65 | 139.94 | 1,557,077 | +1.77(+1.28%) |
Dec 11, 2023 | 135.94 | 138.95 | 135.94 | 138.18 | 1,859,846 | +1.42(+1.04%) |
Dec 08, 2023 | 134.63 | 137.00 | 134.50 | 136.76 | 1,535,662 | +1.58(+1.17%) |
Dec 07, 2023 | 137.14 | 137.18 | 135.06 | 135.18 | 2,062,130 | -1.58(-1.16%) |
Dec 06, 2023 | 137.30 | 138.07 | 135.73 | 136.76 | 2,137,891 | -0.28(-0.20%) |
Dec 05, 2023 | 136.47 | 137.66 | 136.45 | 137.04 | 1,814,255 | -0.40(-0.29%) |
Dec 04, 2023 | 136.25 | 137.59 | 136.08 | 137.44 | 2,233,120 | +0.06(+0.04%) |