Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 138.54 | 139.27 | 137.80 | 137.97 | 2,882,609 | -0.42(-0.30%) |
Feb 28, 2024 | 138.17 | 139.23 | 138.00 | 138.39 | 1,724,051 | +0.21(+0.15%) |
Feb 27, 2024 | 137.31 | 138.50 | 136.94 | 138.18 | 2,030,463 | +0.72(+0.52%) |
Feb 26, 2024 | 138.00 | 138.47 | 137.36 | 137.46 | 2,454,634 | -0.47(-0.34%) |
Feb 23, 2024 | 138.97 | 139.32 | 137.60 | 137.93 | 2,181,103 | -0.91(-0.65%) |
Feb 22, 2024 | 137.84 | 139.53 | 137.09 | 138.83 | 2,849,221 | +2.59(+1.90%) |
Feb 21, 2024 | 135.56 | 136.67 | 134.98 | 136.24 | 2,593,807 | +0.26(+0.19%) |
Feb 20, 2024 | 135.78 | 136.70 | 135.50 | 135.98 | 2,509,704 | -0.69(-0.50%) |
Feb 16, 2024 | 136.78 | 137.89 | 136.54 | 136.67 | 2,091,018 | +0.23(+0.17%) |
Feb 15, 2024 | 136.48 | 137.47 | 136.23 | 136.44 | 2,026,900 | +0.23(+0.17%) |
Feb 14, 2024 | 134.75 | 136.28 | 134.40 | 136.21 | 2,132,480 | +2.24(+1.67%) |
Feb 13, 2024 | 133.59 | 134.91 | 133.22 | 133.97 | 3,047,082 | -1.05(-0.78%) |
Feb 12, 2024 | 135.34 | 135.77 | 134.24 | 135.02 | 2,106,174 | -0.03(-0.02%) |
Feb 09, 2024 | 134.07 | 135.30 | 132.49 | 135.05 | 4,079,997 | +1.36(+1.02%) |
Feb 08, 2024 | 131.60 | 135.53 | 130.57 | 133.68 | 5,510,022 | +6.02(+4.72%) |
Feb 07, 2024 | 126.22 | 127.79 | 125.95 | 127.66 | 2,250,472 | +1.75(+1.39%) |
Feb 06, 2024 | 126.31 | 126.73 | 125.31 | 125.92 | 2,910,919 | -0.42(-0.33%) |
Feb 05, 2024 | 127.57 | 127.57 | 126.11 | 126.33 | 2,412,973 | -1.94(-1.52%) |
Feb 02, 2024 | 129.18 | 129.53 | 127.26 | 128.28 | 1,816,873 | -1.03(-0.79%) |
Feb 01, 2024 | 126.65 | 129.44 | 126.65 | 129.31 | 2,388,568 | +2.39(+1.88%) |
Jan 31, 2024 | 128.93 | 129.50 | 126.58 | 126.91 | 2,414,296 | -1.69(-1.31%) |
Jan 30, 2024 | 127.80 | 128.98 | 127.60 | 128.60 | 1,652,318 | +0.84(+0.66%) |
Jan 29, 2024 | 126.77 | 127.78 | 126.42 | 127.76 | 1,940,622 | +0.92(+0.72%) |
Jan 26, 2024 | 126.67 | 127.22 | 125.94 | 126.84 | 1,502,678 | -0.03(-0.02%) |
Jan 25, 2024 | 127.07 | 127.30 | 125.83 | 126.87 | 2,049,589 | +0.25(+0.20%) |
Jan 24, 2024 | 127.16 | 127.16 | 125.93 | 126.62 | 2,286,048 | -0.10(-0.08%) |
Jan 23, 2024 | 126.71 | 127.28 | 126.36 | 126.72 | 1,552,023 | -0.16(-0.13%) |
Jan 22, 2024 | 126.39 | 127.37 | 126.31 | 126.88 | 1,910,875 | +0.85(+0.67%) |
Jan 19, 2024 | 126.67 | 126.89 | 125.28 | 126.04 | 3,057,194 | -0.18(-0.14%) |
Jan 18, 2024 | 125.36 | 126.34 | 124.98 | 126.22 | 2,274,767 | +0.80(+0.64%) |
Jan 17, 2024 | 124.72 | 125.87 | 124.24 | 125.42 | 1,540,700 | -0.20(-0.16%) |
Jan 16, 2024 | 126.06 | 126.42 | 125.43 | 125.62 | 2,296,646 | -0.93(-0.73%) |
Jan 12, 2024 | 126.89 | 127.47 | 126.22 | 126.54 | 1,560,094 | +0.19(+0.15%) |
Jan 11, 2024 | 127.38 | 127.74 | 125.76 | 126.36 | 1,728,581 | -0.88(-0.69%) |
Jan 10, 2024 | 126.80 | 127.27 | 125.77 | 127.23 | 1,983,519 | +0.61(+0.48%) |
Jan 09, 2024 | 127.29 | 128.08 | 126.31 | 126.62 | 1,841,634 | -1.37(-1.07%) |
Jan 08, 2024 | 126.74 | 128.08 | 126.53 | 127.99 | 3,175,891 | +2.61(+2.08%) |
Jan 05, 2024 | 125.36 | 125.82 | 124.66 | 125.38 | 2,068,300 | +0.17(+0.13%) |
Jan 04, 2024 | 124.44 | 126.10 | 123.95 | 125.21 | 2,854,806 | +0.81(+0.65%) |
Jan 03, 2024 | 125.65 | 125.87 | 124.38 | 124.40 | 3,112,273 | -1.64(-1.30%) |
Jan 02, 2024 | 127.60 | 128.00 | 125.29 | 126.04 | 2,263,368 | -1.97(-1.54%) |
Dec 29, 2023 | 128.20 | 128.74 | 127.25 | 128.01 | 2,976,190 | -0.17(-0.13%) |
Dec 28, 2023 | 127.46 | 128.32 | 127.42 | 128.18 | 2,905,202 | +0.81(+0.63%) |
Dec 27, 2023 | 126.42 | 127.42 | 126.01 | 127.37 | 2,209,234 | +1.14(+0.90%) |
Dec 26, 2023 | 125.34 | 126.48 | 125.34 | 126.23 | 2,038,657 | +0.93(+0.74%) |
Dec 22, 2023 | 124.50 | 125.50 | 123.89 | 125.31 | 2,244,387 | +1.49(+1.20%) |
Dec 21, 2023 | 122.32 | 123.92 | 122.25 | 123.82 | 1,901,983 | +1.86(+1.53%) |
Dec 20, 2023 | 123.17 | 123.64 | 121.91 | 121.96 | 2,358,231 | -1.41(-1.14%) |
Dec 19, 2023 | 123.16 | 123.55 | 122.67 | 123.36 | 1,790,829 | +0.21(+0.17%) |
Dec 18, 2023 | 122.79 | 123.44 | 122.02 | 123.16 | 2,005,957 | +0.46(+0.37%) |
Dec 15, 2023 | 122.58 | 122.99 | 121.16 | 122.70 | 4,825,352 | -0.23(-0.19%) |
Dec 14, 2023 | 122.32 | 124.61 | 122.02 | 122.93 | 5,174,003 | +1.78(+1.47%) |
Dec 13, 2023 | 117.42 | 121.33 | 117.11 | 121.14 | 4,594,607 | +4.02(+3.43%) |
Dec 12, 2023 | 115.67 | 117.25 | 115.42 | 117.12 | 4,236,856 | +1.78(+1.54%) |
Dec 11, 2023 | 113.14 | 115.93 | 113.09 | 115.35 | 3,456,680 | +2.78(+2.47%) |
Dec 08, 2023 | 111.57 | 112.67 | 111.43 | 112.57 | 2,523,016 | +0.80(+0.72%) |
Dec 07, 2023 | 112.55 | 112.86 | 111.06 | 111.76 | 2,899,873 | -0.55(-0.49%) |
Dec 06, 2023 | 113.53 | 113.88 | 111.79 | 112.31 | 2,232,804 | -0.99(-0.88%) |
Dec 05, 2023 | 113.93 | 114.08 | 112.86 | 113.30 | 2,840,798 | -0.94(-0.83%) |
Dec 04, 2023 | 113.13 | 114.48 | 113.03 | 114.25 | 3,844,400 | +0.78(+0.69%) |