Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 136.39 | 138.80 | 135.55 | 138.71 | 482,343 | +2.82(+2.08%) |
Feb 28, 2024 | 135.82 | 138.04 | 135.18 | 135.89 | 240,542 | -0.91(-0.67%) |
Feb 27, 2024 | 137.74 | 138.04 | 136.63 | 136.80 | 259,999 | -0.12(-0.09%) |
Feb 26, 2024 | 135.47 | 138.12 | 134.52 | 136.92 | 418,157 | +0.63(+0.46%) |
Feb 23, 2024 | 140.78 | 140.94 | 135.66 | 136.29 | 505,382 | -3.78(-2.70%) |
Feb 22, 2024 | 135.84 | 140.17 | 134.21 | 140.07 | 397,547 | +5.08(+3.76%) |
Feb 21, 2024 | 133.13 | 135.83 | 131.74 | 134.99 | 856,658 | +2.66(+2.01%) |
Feb 20, 2024 | 125.83 | 139.83 | 118.20 | 132.33 | 1,860,171 | -11.30(-7.87%) |
Feb 16, 2024 | 143.33 | 145.45 | 142.47 | 143.63 | 561,141 | -0.10(-0.07%) |
Feb 15, 2024 | 141.30 | 143.93 | 139.81 | 143.72 | 404,127 | +3.05(+2.17%) |
Feb 14, 2024 | 140.49 | 141.65 | 139.18 | 140.68 | 365,964 | +1.45(+1.04%) |
Feb 13, 2024 | 140.43 | 140.43 | 137.13 | 139.22 | 307,660 | -4.19(-2.92%) |
Feb 12, 2024 | 141.77 | 144.29 | 141.58 | 143.42 | 264,505 | +1.81(+1.28%) |
Feb 09, 2024 | 141.99 | 142.99 | 140.52 | 141.60 | 270,630 | -0.68(-0.48%) |
Feb 08, 2024 | 140.72 | 142.93 | 139.52 | 142.28 | 313,022 | +1.84(+1.31%) |
Feb 07, 2024 | 139.28 | 141.12 | 138.52 | 140.44 | 280,381 | +1.58(+1.14%) |
Feb 06, 2024 | 138.15 | 140.15 | 137.48 | 138.85 | 199,024 | +1.15(+0.83%) |
Feb 05, 2024 | 135.62 | 138.74 | 134.44 | 137.71 | 279,609 | -0.33(-0.24%) |
Feb 02, 2024 | 137.30 | 138.65 | 135.62 | 138.04 | 238,312 | -1.28(-0.92%) |
Feb 01, 2024 | 138.62 | 139.60 | 137.25 | 139.32 | 224,497 | +1.47(+1.07%) |
Jan 31, 2024 | 141.40 | 141.48 | 137.81 | 137.85 | 297,848 | -3.30(-2.34%) |
Jan 30, 2024 | 139.81 | 141.59 | 139.57 | 141.15 | 205,765 | +0.48(+0.34%) |
Jan 29, 2024 | 140.84 | 140.84 | 138.91 | 140.67 | 185,644 | -0.01(-0.01%) |
Jan 26, 2024 | 139.99 | 140.96 | 138.19 | 140.68 | 443,795 | +2.80(+2.03%) |
Jan 25, 2024 | 138.28 | 139.29 | 137.16 | 137.88 | 477,637 | +1.73(+1.27%) |
Jan 24, 2024 | 139.72 | 141.39 | 135.41 | 136.14 | 500,928 | -3.82(-2.73%) |
Jan 23, 2024 | 140.38 | 142.10 | 139.47 | 139.96 | 320,483 | +0.73(+0.52%) |
Jan 22, 2024 | 137.94 | 139.33 | 137.68 | 139.23 | 357,124 | +1.26(+0.91%) |
Jan 19, 2024 | 136.48 | 138.04 | 135.29 | 137.98 | 359,511 | +2.20(+1.62%) |
Jan 18, 2024 | 134.31 | 136.28 | 133.13 | 135.77 | 353,835 | +2.75(+2.07%) |
Jan 17, 2024 | 132.03 | 133.39 | 132.03 | 133.02 | 211,947 | -1.50(-1.12%) |
Jan 16, 2024 | 132.66 | 134.77 | 131.72 | 134.53 | 349,150 | +0.41(+0.30%) |
Jan 12, 2024 | 136.47 | 136.78 | 133.54 | 134.12 | 206,760 | -0.43(-0.32%) |
Jan 11, 2024 | 134.88 | 135.44 | 133.21 | 134.55 | 287,812 | -0.38(-0.28%) |
Jan 10, 2024 | 133.79 | 134.94 | 133.10 | 134.93 | 192,392 | +0.35(+0.26%) |
Jan 09, 2024 | 136.25 | 136.93 | 134.24 | 134.58 | 250,072 | -2.99(-2.17%) |
Jan 08, 2024 | 137.37 | 137.76 | 136.51 | 137.57 | 202,303 | -0.23(-0.17%) |
Jan 05, 2024 | 135.41 | 138.66 | 135.27 | 137.80 | 195,482 | +1.50(+1.10%) |
Jan 04, 2024 | 137.89 | 139.05 | 135.98 | 136.29 | 296,983 | -1.44(-1.04%) |
Jan 03, 2024 | 138.45 | 139.40 | 136.51 | 137.73 | 260,142 | -2.51(-1.79%) |
Jan 02, 2024 | 139.82 | 140.85 | 139.28 | 140.24 | 191,601 | +0.79(+0.56%) |
Dec 29, 2023 | 139.95 | 140.60 | 138.85 | 139.45 | 292,525 | -0.91(-0.65%) |
Dec 28, 2023 | 141.16 | 141.82 | 140.25 | 140.36 | 169,933 | -1.57(-1.11%) |
Dec 27, 2023 | 142.39 | 142.83 | 141.34 | 141.93 | 131,649 | -0.24(-0.17%) |
Dec 26, 2023 | 141.28 | 143.09 | 140.84 | 142.17 | 127,232 | +1.59(+1.13%) |
Dec 22, 2023 | 140.49 | 142.47 | 140.21 | 140.58 | 178,595 | +0.29(+0.21%) |
Dec 21, 2023 | 142.03 | 142.03 | 139.55 | 140.29 | 317,034 | +0.36(+0.26%) |
Dec 20, 2023 | 141.03 | 142.96 | 139.91 | 139.93 | 269,651 | -2.06(-1.45%) |
Dec 19, 2023 | 140.63 | 142.06 | 140.54 | 141.99 | 446,875 | +2.13(+1.52%) |
Dec 18, 2023 | 141.22 | 141.22 | 139.28 | 139.86 | 385,298 | +0.27(+0.19%) |
Dec 15, 2023 | 138.92 | 140.32 | 138.41 | 139.59 | 751,432 | +0.33(+0.24%) |
Dec 14, 2023 | 134.09 | 140.17 | 134.09 | 139.26 | 717,698 | +7.20(+5.45%) |
Dec 13, 2023 | 126.03 | 132.22 | 125.41 | 132.06 | 529,434 | +5.62(+4.44%) |
Dec 12, 2023 | 129.15 | 129.80 | 126.38 | 126.44 | 263,476 | -2.71(-2.10%) |
Dec 11, 2023 | 128.48 | 130.31 | 128.15 | 129.15 | 222,182 | +0.37(+0.29%) |
Dec 08, 2023 | 129.40 | 130.68 | 128.33 | 128.78 | 213,416 | -0.29(-0.22%) |
Dec 07, 2023 | 129.60 | 130.04 | 128.25 | 129.07 | 226,485 | +0.02(+0.02%) |
Dec 06, 2023 | 130.58 | 132.11 | 128.88 | 129.05 | 337,850 | -0.57(-0.44%) |
Dec 05, 2023 | 131.14 | 131.27 | 128.45 | 129.62 | 259,423 | -2.28(-1.73%) |
Dec 04, 2023 | 131.44 | 133.99 | 130.99 | 131.90 | 335,643 | -0.19(-0.14%) |