Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 137.58 | 138.33 | 137.46 | 138.04 | 10,209 | +0.90(+0.66%) |
Feb 28, 2024 | 136.25 | 137.64 | 136.25 | 137.14 | 9,472 | +0.14(+0.10%) |
Feb 27, 2024 | 136.83 | 137.02 | 136.64 | 137.01 | 11,462 | +0.44(+0.32%) |
Feb 26, 2024 | 136.88 | 136.88 | 136.18 | 136.57 | 10,760 | -0.89(-0.65%) |
Feb 23, 2024 | 136.54 | 137.58 | 136.54 | 137.46 | 11,185 | +0.87(+0.64%) |
Feb 22, 2024 | 135.42 | 136.70 | 135.35 | 136.59 | 13,898 | +1.20(+0.88%) |
Feb 21, 2024 | 134.30 | 135.39 | 134.30 | 135.39 | 15,722 | +0.67(+0.50%) |
Feb 20, 2024 | 134.95 | 135.18 | 134.57 | 134.72 | 23,142 | -0.67(-0.49%) |
Feb 16, 2024 | 134.94 | 136.39 | 134.94 | 135.39 | 17,789 | +0.51(+0.38%) |
Feb 15, 2024 | 132.14 | 135.06 | 132.14 | 134.88 | 34,862 | +3.28(+2.49%) |
Feb 14, 2024 | 131.65 | 131.77 | 130.81 | 131.60 | 17,180 | +0.73(+0.56%) |
Feb 13, 2024 | 131.99 | 132.22 | 130.08 | 130.88 | 23,891 | -2.55(-1.91%) |
Feb 12, 2024 | 132.43 | 134.00 | 132.43 | 133.43 | 26,926 | +1.01(+0.76%) |
Feb 09, 2024 | 131.81 | 132.42 | 131.57 | 132.42 | 12,146 | +0.38(+0.29%) |
Feb 08, 2024 | 132.36 | 132.36 | 131.47 | 132.04 | 15,858 | -0.48(-0.36%) |
Feb 07, 2024 | 132.45 | 132.70 | 132.18 | 132.52 | 43,671 | +0.74(+0.56%) |
Feb 06, 2024 | 130.76 | 132.14 | 130.76 | 131.78 | 22,820 | +1.99(+1.54%) |
Feb 05, 2024 | 130.48 | 130.48 | 129.38 | 129.79 | 176,400 | -3.44(-2.58%) |
Feb 02, 2024 | 133.10 | 133.90 | 131.94 | 133.23 | 31,624 | -1.04(-0.77%) |
Feb 01, 2024 | 133.83 | 134.30 | 132.69 | 134.27 | 42,689 | +1.57(+1.19%) |
Jan 31, 2024 | 134.36 | 134.95 | 132.69 | 132.69 | 21,701 | -1.70(-1.27%) |
Jan 30, 2024 | 133.03 | 134.84 | 133.03 | 134.40 | 23,411 | +0.82(+0.61%) |
Jan 29, 2024 | 133.21 | 133.60 | 132.26 | 133.58 | 31,248 | +0.62(+0.46%) |
Jan 26, 2024 | 133.39 | 133.76 | 132.82 | 132.96 | 26,978 | +0.06(+0.05%) |
Jan 25, 2024 | 132.33 | 133.06 | 131.81 | 132.90 | 37,506 | +1.13(+0.86%) |
Jan 24, 2024 | 133.70 | 133.87 | 131.77 | 131.77 | 36,943 | -1.15(-0.86%) |
Jan 23, 2024 | 132.80 | 133.47 | 132.60 | 132.92 | 31,030 | +0.67(+0.51%) |
Jan 22, 2024 | 131.02 | 132.39 | 131.02 | 132.25 | 20,420 | +0.52(+0.39%) |
Jan 19, 2024 | 131.65 | 131.85 | 130.45 | 131.74 | 32,632 | +0.38(+0.29%) |
Jan 18, 2024 | 131.27 | 131.36 | 130.25 | 131.36 | 14,888 | +0.70(+0.53%) |
Jan 17, 2024 | 130.50 | 131.20 | 130.41 | 130.66 | 39,842 | -1.24(-0.94%) |
Jan 16, 2024 | 132.55 | 132.74 | 131.68 | 131.89 | 18,284 | -1.56(-1.17%) |
Jan 12, 2024 | 134.33 | 134.66 | 133.05 | 133.46 | 12,877 | -0.06(-0.04%) |
Jan 11, 2024 | 133.64 | 133.98 | 132.36 | 133.52 | 12,879 | -0.32(-0.24%) |
Jan 10, 2024 | 133.74 | 133.96 | 133.36 | 133.84 | 36,860 | -0.30(-0.22%) |
Jan 09, 2024 | 135.25 | 135.25 | 133.85 | 134.14 | 32,043 | -1.74(-1.28%) |
Jan 08, 2024 | 134.66 | 135.91 | 134.21 | 135.88 | 69,383 | +0.57(+0.42%) |
Jan 05, 2024 | 134.93 | 136.09 | 134.67 | 135.31 | 16,240 | +0.33(+0.24%) |
Jan 04, 2024 | 135.53 | 136.01 | 134.94 | 134.98 | 19,631 | -0.78(-0.57%) |
Jan 03, 2024 | 135.73 | 136.57 | 134.84 | 135.76 | 31,370 | -1.62(-1.18%) |
Jan 02, 2024 | 136.67 | 137.73 | 136.67 | 137.39 | 44,312 | -0.34(-0.25%) |
Dec 29, 2023 | 137.87 | 138.06 | 137.42 | 137.73 | 11,363 | -0.73(-0.53%) |
Dec 28, 2023 | 139.08 | 139.08 | 138.32 | 138.45 | 14,252 | -0.70(-0.51%) |
Dec 27, 2023 | 139.21 | 139.44 | 138.77 | 139.16 | 14,562 | +0.20(+0.15%) |
Dec 26, 2023 | 138.39 | 139.16 | 138.37 | 138.95 | 7,587 | +0.71(+0.52%) |
Dec 22, 2023 | 137.81 | 138.69 | 137.81 | 138.24 | 14,862 | +0.81(+0.59%) |
Dec 21, 2023 | 136.53 | 137.43 | 136.53 | 137.43 | 20,623 | +1.62(+1.20%) |
Dec 20, 2023 | 137.16 | 137.78 | 135.80 | 135.80 | 11,549 | -1.97(-1.43%) |
Dec 19, 2023 | 137.44 | 137.99 | 137.38 | 137.77 | 11,621 | +1.61(+1.18%) |
Dec 18, 2023 | 136.87 | 136.98 | 136.17 | 136.17 | 13,711 | +0.72(+0.53%) |
Dec 15, 2023 | 135.30 | 136.16 | 135.04 | 135.44 | 13,651 | -0.28(-0.20%) |
Dec 14, 2023 | 134.11 | 136.20 | 134.11 | 135.72 | 40,704 | +2.84(+2.13%) |
Dec 13, 2023 | 129.47 | 132.93 | 129.42 | 132.88 | 29,788 | +1.89(+1.45%) |
Dec 12, 2023 | 131.41 | 132.00 | 130.41 | 130.99 | 22,287 | +0.40(+0.30%) |
Dec 11, 2023 | 129.04 | 130.59 | 129.04 | 130.59 | 33,048 | +0.89(+0.69%) |
Dec 08, 2023 | 129.19 | 130.53 | 129.19 | 129.70 | 13,297 | +0.35(+0.27%) |
Dec 07, 2023 | 128.85 | 129.37 | 128.79 | 129.35 | 12,716 | +0.60(+0.46%) |
Dec 06, 2023 | 129.49 | 129.94 | 128.66 | 128.76 | 30,795 | -0.31(-0.24%) |
Dec 05, 2023 | 130.91 | 130.91 | 129.05 | 129.07 | 43,882 | -2.10(-1.60%) |
Dec 04, 2023 | 131.63 | 132.45 | 131.12 | 131.17 | 13,855 | -1.51(-1.14%) |