Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 143.45 | 143.85 | 142.46 | 142.94 | 2,704,957 | +0.46(+0.32%) |
Feb 28, 2024 | 142.42 | 143.49 | 142.06 | 142.49 | 1,641,339 | -0.53(-0.37%) |
Feb 27, 2024 | 143.21 | 143.81 | 142.46 | 143.01 | 3,218,345 | +0.84(+0.59%) |
Feb 26, 2024 | 142.56 | 143.07 | 142.01 | 142.18 | 1,972,289 | -0.32(-0.22%) |
Feb 23, 2024 | 143.38 | 143.71 | 141.84 | 142.50 | 1,278,943 | -0.52(-0.36%) |
Feb 22, 2024 | 142.94 | 143.41 | 141.60 | 143.01 | 1,707,823 | +2.88(+2.05%) |
Feb 21, 2024 | 139.65 | 140.33 | 139.16 | 140.14 | 1,797,051 | +0.52(+0.37%) |
Feb 20, 2024 | 140.44 | 140.83 | 138.76 | 139.62 | 2,021,431 | -2.17(-1.53%) |
Feb 16, 2024 | 142.61 | 143.44 | 141.69 | 141.79 | 1,960,161 | -0.77(-0.54%) |
Feb 15, 2024 | 142.19 | 144.01 | 142.16 | 142.56 | 2,599,016 | +0.96(+0.67%) |
Feb 14, 2024 | 140.73 | 141.76 | 139.94 | 141.60 | 2,813,541 | +2.04(+1.46%) |
Feb 13, 2024 | 140.00 | 140.87 | 138.14 | 139.56 | 1,969,875 | -2.53(-1.78%) |
Feb 12, 2024 | 142.73 | 143.79 | 141.88 | 142.09 | 2,300,886 | -0.75(-0.53%) |
Feb 09, 2024 | 141.96 | 143.24 | 141.54 | 142.84 | 1,413,617 | +0.93(+0.66%) |
Feb 08, 2024 | 141.01 | 142.05 | 140.34 | 141.91 | 2,808,209 | +1.11(+0.79%) |
Feb 07, 2024 | 140.61 | 141.29 | 139.67 | 140.80 | 3,116,774 | +0.44(+0.31%) |
Feb 06, 2024 | 139.58 | 140.60 | 138.93 | 140.36 | 1,901,520 | +0.75(+0.54%) |
Feb 05, 2024 | 140.94 | 141.26 | 139.08 | 139.61 | 1,646,732 | -2.01(-1.42%) |
Feb 02, 2024 | 140.53 | 142.33 | 139.86 | 141.62 | 1,326,143 | +0.56(+0.40%) |
Feb 01, 2024 | 141.30 | 141.41 | 139.02 | 141.06 | 3,616,823 | +0.06(+0.04%) |
Jan 31, 2024 | 142.79 | 143.36 | 140.80 | 141.00 | 2,789,907 | -3.01(-2.09%) |
Jan 30, 2024 | 144.59 | 145.61 | 143.97 | 144.01 | 1,243,595 | -0.44(-0.30%) |
Jan 29, 2024 | 141.84 | 144.51 | 141.40 | 144.45 | 1,872,529 | +1.18(+0.82%) |
Jan 26, 2024 | 144.57 | 144.59 | 142.26 | 143.27 | 3,330,342 | +0.22(+0.15%) |
Jan 25, 2024 | 143.31 | 143.78 | 141.66 | 143.05 | 3,672,540 | +0.62(+0.44%) |
Jan 24, 2024 | 142.19 | 145.60 | 140.36 | 142.42 | 4,108,683 | +8.91(+6.67%) |
Jan 23, 2024 | 132.52 | 134.05 | 132.45 | 133.52 | 2,773,438 | +1.44(+1.09%) |
Jan 22, 2024 | 131.88 | 132.96 | 131.88 | 132.08 | 3,034,223 | +0.65(+0.50%) |
Jan 19, 2024 | 130.06 | 131.43 | 128.83 | 131.43 | 2,646,829 | +2.06(+1.59%) |
Jan 18, 2024 | 128.91 | 129.37 | 127.83 | 129.36 | 3,023,023 | +1.32(+1.03%) |
Jan 17, 2024 | 128.24 | 129.11 | 127.44 | 128.04 | 2,063,203 | -1.60(-1.23%) |
Jan 16, 2024 | 130.07 | 130.38 | 127.62 | 129.64 | 2,602,406 | -1.18(-0.90%) |
Jan 12, 2024 | 131.14 | 132.20 | 130.36 | 130.82 | 1,989,890 | -0.17(-0.13%) |
Jan 11, 2024 | 131.80 | 132.12 | 130.12 | 130.99 | 2,161,834 | -1.06(-0.80%) |
Jan 10, 2024 | 131.88 | 132.40 | 131.36 | 132.05 | 1,858,041 | +0.01(+0.01%) |
Jan 09, 2024 | 130.96 | 132.69 | 130.96 | 132.04 | 1,280,799 | -0.69(-0.52%) |
Jan 08, 2024 | 132.50 | 133.06 | 131.41 | 132.73 | 1,538,816 | +1.49(+1.13%) |
Jan 05, 2024 | 130.65 | 132.18 | 130.46 | 131.24 | 1,841,150 | -0.11(-0.08%) |
Jan 04, 2024 | 133.87 | 133.91 | 130.85 | 131.35 | 2,657,006 | -4.63(-3.41%) |
Jan 03, 2024 | 136.61 | 136.98 | 135.69 | 135.98 | 1,699,231 | -1.77(-1.29%) |
Jan 02, 2024 | 138.12 | 138.53 | 136.93 | 137.75 | 1,379,235 | -1.57(-1.12%) |
Dec 29, 2023 | 139.51 | 140.04 | 138.86 | 139.32 | 802,654 | -0.56(-0.40%) |
Dec 28, 2023 | 139.97 | 140.15 | 139.26 | 139.88 | 631,450 | +0.30(+0.21%) |
Dec 27, 2023 | 140.08 | 140.27 | 139.06 | 139.59 | 816,072 | -0.56(-0.40%) |
Dec 26, 2023 | 140.01 | 140.59 | 139.33 | 140.14 | 665,843 | +0.36(+0.26%) |
Dec 22, 2023 | 139.52 | 140.42 | 138.78 | 139.79 | 793,209 | +1.08(+0.78%) |
Dec 21, 2023 | 138.32 | 138.86 | 137.47 | 138.71 | 1,055,300 | +1.36(+0.99%) |
Dec 20, 2023 | 139.13 | 140.45 | 137.26 | 137.35 | 1,525,833 | -2.59(-1.85%) |
Dec 19, 2023 | 140.24 | 140.81 | 139.47 | 139.94 | 1,172,389 | +0.14(+0.10%) |
Dec 18, 2023 | 140.68 | 140.86 | 139.70 | 139.80 | 1,329,662 | -0.63(-0.45%) |
Dec 15, 2023 | 140.56 | 141.68 | 137.95 | 140.43 | 3,208,038 | -1.71(-1.20%) |
Dec 14, 2023 | 138.22 | 142.60 | 137.81 | 142.14 | 2,023,014 | +5.40(+3.95%) |
Dec 13, 2023 | 136.07 | 136.84 | 133.98 | 136.73 | 1,358,984 | +2.37(+1.76%) |
Dec 12, 2023 | 134.66 | 134.90 | 133.88 | 134.36 | 1,028,608 | -0.26(-0.19%) |
Dec 11, 2023 | 132.93 | 135.16 | 132.59 | 134.62 | 1,180,281 | +2.42(+1.83%) |
Dec 08, 2023 | 130.91 | 132.56 | 130.36 | 132.20 | 1,457,822 | +0.94(+0.72%) |
Dec 07, 2023 | 130.46 | 131.79 | 129.72 | 131.26 | 1,255,909 | +1.13(+0.87%) |
Dec 06, 2023 | 129.71 | 130.77 | 129.19 | 130.13 | 1,089,136 | +1.53(+1.19%) |
Dec 05, 2023 | 129.22 | 129.22 | 127.73 | 128.60 | 949,626 | -1.30(-1.00%) |
Dec 04, 2023 | 129.77 | 130.74 | 129.48 | 129.90 | 2,193,512 | -0.99(-0.76%) |