Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 139.79 | 141.75 | 139.55 | 141.29 | 1,320,805 | +1.80(+1.29%) |
Feb 28, 2024 | 138.04 | 139.89 | 137.48 | 139.49 | 1,073,736 | +1.79(+1.30%) |
Feb 27, 2024 | 137.36 | 138.05 | 136.64 | 137.70 | 1,008,364 | +0.02(+0.01%) |
Feb 26, 2024 | 138.09 | 138.60 | 137.67 | 137.68 | 904,938 | -0.61(-0.44%) |
Feb 23, 2024 | 138.33 | 138.97 | 138.03 | 138.29 | 1,524,421 | +0.47(+0.34%) |
Feb 22, 2024 | 136.32 | 137.89 | 135.86 | 137.82 | 1,216,187 | +1.96(+1.44%) |
Feb 21, 2024 | 134.80 | 135.88 | 134.46 | 135.86 | 959,521 | +1.66(+1.24%) |
Feb 20, 2024 | 133.18 | 134.53 | 133.18 | 134.20 | 1,210,129 | +0.12(+0.09%) |
Feb 16, 2024 | 133.95 | 135.33 | 133.50 | 134.08 | 1,699,176 | +0.32(+0.24%) |
Feb 15, 2024 | 134.91 | 136.36 | 132.57 | 133.76 | 2,025,743 | -1.13(-0.84%) |
Feb 14, 2024 | 133.80 | 135.15 | 131.14 | 134.89 | 1,978,193 | -1.31(-0.96%) |
Feb 13, 2024 | 135.42 | 136.77 | 134.71 | 136.20 | 1,688,202 | -0.67(-0.49%) |
Feb 12, 2024 | 136.96 | 137.60 | 136.24 | 136.87 | 1,761,099 | +0.39(+0.29%) |
Feb 09, 2024 | 136.80 | 137.36 | 135.95 | 136.48 | 1,297,938 | -0.05(-0.04%) |
Feb 08, 2024 | 136.30 | 136.92 | 135.82 | 136.53 | 1,382,814 | +0.23(+0.17%) |
Feb 07, 2024 | 135.30 | 137.13 | 134.84 | 136.30 | 1,446,948 | +1.76(+1.31%) |
Feb 06, 2024 | 133.93 | 134.77 | 133.32 | 134.54 | 1,033,061 | +0.84(+0.63%) |
Feb 05, 2024 | 133.22 | 134.10 | 132.31 | 133.70 | 1,190,930 | -0.36(-0.27%) |
Feb 02, 2024 | 132.81 | 135.03 | 132.81 | 134.06 | 1,041,625 | +0.86(+0.64%) |
Feb 01, 2024 | 132.09 | 133.59 | 131.40 | 133.20 | 810,110 | +1.83(+1.39%) |
Jan 31, 2024 | 132.76 | 133.07 | 131.12 | 131.38 | 1,219,478 | -1.12(-0.84%) |
Jan 30, 2024 | 130.80 | 132.68 | 130.64 | 132.50 | 1,268,971 | +1.49(+1.14%) |
Jan 29, 2024 | 129.47 | 131.37 | 129.47 | 131.01 | 1,095,522 | +1.22(+0.94%) |
Jan 26, 2024 | 129.83 | 130.68 | 129.15 | 129.79 | 661,161 | +0.16(+0.12%) |
Jan 25, 2024 | 130.63 | 131.74 | 129.04 | 129.63 | 1,137,664 | +0.32(+0.25%) |
Jan 24, 2024 | 129.47 | 129.96 | 128.77 | 129.31 | 861,299 | +0.47(+0.36%) |
Jan 23, 2024 | 128.90 | 129.22 | 127.92 | 128.84 | 630,101 | +0.45(+0.35%) |
Jan 22, 2024 | 128.37 | 128.85 | 128.09 | 128.39 | 684,189 | +0.57(+0.45%) |
Jan 19, 2024 | 127.13 | 128.32 | 126.23 | 127.82 | 810,667 | +1.27(+1.00%) |
Jan 18, 2024 | 125.81 | 126.70 | 125.48 | 126.55 | 917,185 | +0.92(+0.73%) |
Jan 17, 2024 | 126.82 | 127.70 | 125.38 | 125.64 | 795,721 | -2.34(-1.83%) |
Jan 16, 2024 | 128.74 | 128.81 | 127.25 | 127.97 | 1,331,488 | +0.14(+0.11%) |
Jan 12, 2024 | 127.58 | 128.10 | 126.61 | 127.83 | 695,998 | +1.03(+0.81%) |
Jan 11, 2024 | 127.88 | 128.29 | 126.30 | 126.80 | 1,269,201 | +0.75(+0.59%) |
Jan 10, 2024 | 125.78 | 126.44 | 125.63 | 126.05 | 704,699 | -0.01(-0.01%) |
Jan 09, 2024 | 125.19 | 126.31 | 124.58 | 126.06 | 976,212 | -0.16(-0.13%) |
Jan 08, 2024 | 125.69 | 126.27 | 124.58 | 126.22 | 719,885 | +0.92(+0.73%) |
Jan 05, 2024 | 123.94 | 126.13 | 123.89 | 125.31 | 1,465,268 | +1.50(+1.21%) |
Jan 04, 2024 | 124.78 | 125.50 | 123.58 | 123.81 | 757,424 | -0.69(-0.55%) |
Jan 03, 2024 | 125.18 | 125.28 | 124.09 | 124.50 | 922,681 | -1.21(-0.96%) |
Jan 02, 2024 | 125.81 | 126.95 | 124.83 | 125.70 | 693,326 | -1.01(-0.80%) |
Dec 29, 2023 | 126.75 | 127.29 | 126.31 | 126.71 | 397,625 | -0.06(-0.05%) |
Dec 28, 2023 | 126.97 | 127.21 | 126.52 | 126.77 | 383,521 | -0.18(-0.14%) |
Dec 27, 2023 | 126.32 | 127.21 | 126.02 | 126.95 | 411,233 | +0.24(+0.19%) |
Dec 26, 2023 | 126.53 | 127.34 | 126.53 | 126.71 | 539,080 | +0.29(+0.23%) |
Dec 22, 2023 | 126.37 | 127.38 | 126.07 | 126.42 | 613,897 | +0.14(+0.11%) |
Dec 21, 2023 | 125.89 | 126.53 | 125.39 | 126.28 | 610,096 | +1.56(+1.25%) |
Dec 20, 2023 | 125.53 | 126.96 | 124.71 | 124.73 | 1,104,917 | -0.96(-0.76%) |
Dec 19, 2023 | 123.01 | 125.81 | 122.82 | 125.69 | 1,064,568 | +3.20(+2.61%) |
Dec 18, 2023 | 122.38 | 122.92 | 121.67 | 122.49 | 839,338 | +0.59(+0.48%) |
Dec 15, 2023 | 121.07 | 121.93 | 120.71 | 121.90 | 2,105,116 | +0.28(+0.23%) |
Dec 14, 2023 | 122.48 | 123.29 | 121.47 | 121.62 | 1,458,985 | +0.27(+0.22%) |
Dec 13, 2023 | 119.73 | 121.71 | 119.13 | 121.35 | 773,298 | +1.63(+1.36%) |
Dec 12, 2023 | 119.14 | 120.10 | 118.61 | 119.72 | 759,008 | +0.70(+0.59%) |
Dec 11, 2023 | 118.52 | 119.12 | 118.44 | 119.03 | 723,617 | +0.80(+0.68%) |
Dec 08, 2023 | 118.56 | 119.57 | 117.71 | 118.23 | 741,886 | -0.46(-0.39%) |
Dec 07, 2023 | 118.61 | 118.81 | 117.48 | 118.69 | 845,703 | +0.57(+0.48%) |
Dec 06, 2023 | 119.31 | 120.29 | 118.00 | 118.12 | 1,075,753 | -0.57(-0.48%) |
Dec 05, 2023 | 119.30 | 119.55 | 118.49 | 118.69 | 646,965 | -1.09(-0.91%) |
Dec 04, 2023 | 119.08 | 120.35 | 118.56 | 119.77 | 967,813 | -0.17(-0.14%) |