Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 151.81 | 153.67 | 150.26 | 153.43 | 1,331,089 | +1.35(+0.89%) |
Feb 28, 2024 | 150.62 | 152.63 | 149.89 | 152.09 | 533,875 | +0.77(+0.51%) |
Feb 27, 2024 | 151.50 | 151.75 | 149.07 | 151.32 | 1,142,737 | +0.51(+0.34%) |
Feb 26, 2024 | 150.52 | 151.75 | 149.16 | 150.81 | 1,573,689 | +0.94(+0.63%) |
Feb 23, 2024 | 137.25 | 150.36 | 136.56 | 149.87 | 2,255,438 | +14.60(+10.79%) |
Feb 22, 2024 | 134.41 | 136.49 | 134.29 | 135.27 | 854,864 | +1.99(+1.49%) |
Feb 21, 2024 | 131.28 | 133.56 | 131.02 | 133.28 | 699,657 | +1.27(+0.96%) |
Feb 20, 2024 | 132.63 | 133.11 | 131.78 | 132.01 | 747,014 | -0.55(-0.41%) |
Feb 16, 2024 | 133.36 | 133.71 | 132.01 | 132.56 | 711,363 | -1.50(-1.12%) |
Feb 15, 2024 | 130.06 | 134.67 | 128.64 | 134.06 | 1,371,978 | +5.25(+4.08%) |
Feb 14, 2024 | 126.81 | 129.65 | 125.53 | 128.81 | 1,140,737 | +2.56(+2.02%) |
Feb 13, 2024 | 128.71 | 128.71 | 125.19 | 126.26 | 894,756 | -6.24(-4.71%) |
Feb 12, 2024 | 130.77 | 132.53 | 130.51 | 132.49 | 648,468 | +2.28(+1.75%) |
Feb 09, 2024 | 130.04 | 130.45 | 128.65 | 130.22 | 654,191 | -0.52(-0.40%) |
Feb 08, 2024 | 129.82 | 131.33 | 129.31 | 130.74 | 500,983 | +1.51(+1.17%) |
Feb 07, 2024 | 129.17 | 130.47 | 127.98 | 129.23 | 606,549 | +0.00(+0.00%) |
Feb 06, 2024 | 128.71 | 129.38 | 127.52 | 129.23 | 804,834 | +0.59(+0.46%) |
Feb 05, 2024 | 129.44 | 129.87 | 127.74 | 128.64 | 618,272 | -1.99(-1.52%) |
Feb 02, 2024 | 129.67 | 131.47 | 127.89 | 130.63 | 567,170 | +0.68(+0.52%) |
Feb 01, 2024 | 128.45 | 130.03 | 126.52 | 129.95 | 797,352 | +1.84(+1.43%) |
Jan 31, 2024 | 129.86 | 130.83 | 128.09 | 128.11 | 927,401 | -2.32(-1.78%) |
Jan 30, 2024 | 130.71 | 132.21 | 130.41 | 130.44 | 565,497 | -0.47(-0.36%) |
Jan 29, 2024 | 130.03 | 131.06 | 129.25 | 130.91 | 885,345 | +0.73(+0.56%) |
Jan 26, 2024 | 130.65 | 131.07 | 129.65 | 130.18 | 820,933 | -0.70(-0.53%) |
Jan 25, 2024 | 132.64 | 133.16 | 130.70 | 130.88 | 799,002 | +0.38(+0.29%) |
Jan 24, 2024 | 132.14 | 132.14 | 130.20 | 130.50 | 479,560 | -0.42(-0.32%) |
Jan 23, 2024 | 131.81 | 132.58 | 130.76 | 130.92 | 701,640 | +0.06(+0.05%) |
Jan 22, 2024 | 130.98 | 132.35 | 130.84 | 130.86 | 722,125 | +0.54(+0.41%) |
Jan 19, 2024 | 129.59 | 130.83 | 128.54 | 130.32 | 584,795 | +1.01(+0.78%) |
Jan 18, 2024 | 128.22 | 129.41 | 127.13 | 129.31 | 592,077 | +1.84(+1.44%) |
Jan 17, 2024 | 124.97 | 127.91 | 124.97 | 127.47 | 664,179 | +0.79(+0.62%) |
Jan 16, 2024 | 125.30 | 126.77 | 124.15 | 126.69 | 828,496 | -0.96(-0.75%) |
Jan 12, 2024 | 129.29 | 129.29 | 126.64 | 127.64 | 539,936 | -0.94(-0.73%) |
Jan 11, 2024 | 128.94 | 130.04 | 128.23 | 128.58 | 427,301 | -0.35(-0.27%) |
Jan 10, 2024 | 128.42 | 130.29 | 128.40 | 128.93 | 547,885 | +0.62(+0.48%) |
Jan 09, 2024 | 127.62 | 128.69 | 127.44 | 128.31 | 685,671 | -1.30(-1.00%) |
Jan 08, 2024 | 128.11 | 129.64 | 127.52 | 129.61 | 574,046 | +1.50(+1.17%) |
Jan 05, 2024 | 126.00 | 129.22 | 125.88 | 128.11 | 561,725 | +1.84(+1.45%) |
Jan 04, 2024 | 127.44 | 128.52 | 126.20 | 126.28 | 745,222 | -1.03(-0.81%) |
Jan 03, 2024 | 128.45 | 129.67 | 126.20 | 127.30 | 753,826 | -2.41(-1.86%) |
Jan 02, 2024 | 129.72 | 131.08 | 128.40 | 129.72 | 656,890 | -0.43(-0.33%) |
Dec 29, 2023 | 130.44 | 131.27 | 129.86 | 130.15 | 540,945 | -0.21(-0.16%) |
Dec 28, 2023 | 130.01 | 130.68 | 129.57 | 130.36 | 372,653 | +0.27(+0.21%) |
Dec 27, 2023 | 130.48 | 130.67 | 129.15 | 130.09 | 401,998 | -0.74(-0.56%) |
Dec 26, 2023 | 129.94 | 131.14 | 129.53 | 130.83 | 366,032 | +0.60(+0.46%) |
Dec 22, 2023 | 129.87 | 130.41 | 128.94 | 130.23 | 448,387 | +0.46(+0.35%) |
Dec 21, 2023 | 128.17 | 130.01 | 127.86 | 129.77 | 725,524 | +2.96(+2.34%) |
Dec 20, 2023 | 129.08 | 129.32 | 126.42 | 126.81 | 1,142,686 | -3.46(-2.66%) |
Dec 19, 2023 | 131.66 | 132.85 | 130.10 | 130.27 | 1,080,707 | -0.88(-0.67%) |
Dec 18, 2023 | 130.16 | 131.26 | 129.26 | 131.15 | 448,299 | +0.77(+0.59%) |
Dec 15, 2023 | 129.34 | 130.68 | 128.67 | 130.38 | 1,390,143 | +0.27(+0.21%) |
Dec 14, 2023 | 129.28 | 133.35 | 129.28 | 130.11 | 1,128,280 | +2.64(+2.07%) |
Dec 13, 2023 | 126.89 | 128.33 | 125.37 | 127.47 | 832,465 | +0.33(+0.26%) |
Dec 12, 2023 | 127.51 | 127.69 | 126.73 | 127.14 | 925,501 | -0.34(-0.27%) |
Dec 11, 2023 | 122.75 | 128.39 | 122.75 | 127.48 | 1,714,344 | +5.09(+4.16%) |
Dec 08, 2023 | 120.71 | 123.01 | 120.45 | 122.39 | 834,234 | +1.82(+1.51%) |
Dec 07, 2023 | 117.88 | 120.61 | 117.88 | 120.58 | 707,531 | +2.70(+2.29%) |
Dec 06, 2023 | 117.84 | 119.69 | 117.62 | 117.88 | 751,684 | +1.12(+0.96%) |
Dec 05, 2023 | 118.72 | 119.33 | 115.97 | 116.77 | 1,293,264 | -3.03(-2.53%) |
Dec 04, 2023 | 117.78 | 120.89 | 117.78 | 119.80 | 1,003,857 | +1.94(+1.64%) |