Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 137.14 | 137.65 | 135.11 | 136.59 | 725,006 | -0.27(-0.20%) |
Feb 28, 2024 | 134.97 | 137.26 | 133.75 | 136.86 | 461,244 | -0.19(-0.14%) |
Feb 27, 2024 | 137.68 | 139.10 | 136.47 | 137.05 | 638,900 | +1.11(+0.82%) |
Feb 26, 2024 | 135.91 | 137.73 | 134.78 | 135.94 | 521,647 | +0.07(+0.05%) |
Feb 23, 2024 | 134.92 | 136.63 | 134.69 | 135.87 | 342,726 | +1.28(+0.95%) |
Feb 22, 2024 | 134.58 | 136.28 | 133.28 | 134.59 | 506,528 | +3.47(+2.64%) |
Feb 21, 2024 | 128.54 | 131.26 | 127.82 | 131.12 | 492,484 | +2.04(+1.58%) |
Feb 20, 2024 | 130.14 | 131.14 | 127.94 | 129.08 | 531,219 | -2.50(-1.90%) |
Feb 16, 2024 | 130.58 | 132.01 | 128.21 | 131.58 | 622,922 | +3.58(+2.80%) |
Feb 15, 2024 | 129.34 | 129.57 | 127.78 | 128.00 | 594,578 | -0.44(-0.34%) |
Feb 14, 2024 | 128.99 | 129.16 | 126.25 | 128.44 | 564,932 | +1.22(+0.96%) |
Feb 13, 2024 | 126.36 | 127.48 | 124.81 | 127.22 | 538,616 | -2.31(-1.78%) |
Feb 12, 2024 | 127.68 | 130.86 | 127.57 | 129.53 | 737,366 | +1.85(+1.45%) |
Feb 09, 2024 | 126.34 | 127.86 | 125.69 | 127.68 | 656,925 | +0.70(+0.55%) |
Feb 08, 2024 | 123.24 | 128.62 | 122.23 | 126.98 | 934,055 | +7.27(+6.07%) |
Feb 07, 2024 | 120.31 | 121.03 | 118.65 | 119.72 | 670,724 | -0.93(-0.77%) |
Feb 06, 2024 | 121.03 | 122.43 | 120.55 | 120.65 | 448,315 | -0.10(-0.08%) |
Feb 05, 2024 | 119.93 | 120.98 | 118.41 | 120.75 | 583,583 | -0.56(-0.46%) |
Feb 02, 2024 | 121.07 | 122.59 | 118.81 | 121.31 | 861,986 | -1.86(-1.51%) |
Feb 01, 2024 | 121.46 | 123.54 | 119.79 | 123.17 | 936,061 | +2.98(+2.48%) |
Jan 31, 2024 | 123.24 | 123.38 | 119.20 | 120.19 | 1,025,887 | -3.69(-2.98%) |
Jan 30, 2024 | 125.42 | 125.61 | 123.44 | 123.88 | 761,037 | -2.08(-1.65%) |
Jan 29, 2024 | 123.06 | 126.22 | 122.30 | 125.95 | 768,480 | +2.67(+2.16%) |
Jan 26, 2024 | 121.17 | 124.07 | 120.43 | 123.29 | 1,008,779 | +3.98(+3.33%) |
Jan 25, 2024 | 117.93 | 120.64 | 117.93 | 119.31 | 820,146 | +1.82(+1.55%) |
Jan 24, 2024 | 120.60 | 120.71 | 117.43 | 117.49 | 648,256 | -1.58(-1.33%) |
Jan 23, 2024 | 121.05 | 121.82 | 118.17 | 119.07 | 753,985 | -0.52(-0.43%) |
Jan 22, 2024 | 120.86 | 121.60 | 118.15 | 119.59 | 938,394 | -1.12(-0.93%) |
Jan 19, 2024 | 117.85 | 120.98 | 116.94 | 120.71 | 886,183 | +2.88(+2.44%) |
Jan 18, 2024 | 117.93 | 117.99 | 115.41 | 117.83 | 934,046 | +1.21(+1.04%) |
Jan 17, 2024 | 117.45 | 118.49 | 115.42 | 116.62 | 1,155,560 | -2.29(-1.92%) |
Jan 16, 2024 | 118.61 | 119.04 | 116.98 | 118.91 | 1,038,754 | -0.98(-0.82%) |
Jan 12, 2024 | 123.08 | 123.08 | 118.87 | 119.89 | 656,078 | -3.11(-2.53%) |
Jan 11, 2024 | 122.07 | 123.15 | 119.93 | 123.00 | 924,290 | +0.43(+0.35%) |
Jan 10, 2024 | 121.07 | 123.12 | 120.33 | 122.57 | 636,087 | +1.74(+1.44%) |
Jan 09, 2024 | 119.24 | 121.63 | 119.24 | 120.83 | 652,457 | +0.14(+0.12%) |
Jan 08, 2024 | 118.05 | 121.27 | 117.05 | 120.69 | 764,330 | +3.76(+3.21%) |
Jan 05, 2024 | 117.16 | 120.59 | 116.64 | 116.93 | 913,376 | -0.25(-0.21%) |
Jan 04, 2024 | 118.27 | 118.69 | 116.96 | 117.18 | 779,647 | -0.38(-0.32%) |
Jan 03, 2024 | 118.75 | 120.61 | 117.44 | 117.56 | 1,100,532 | -4.20(-3.45%) |
Jan 02, 2024 | 120.89 | 122.77 | 120.06 | 121.76 | 872,502 | -0.29(-0.24%) |
Dec 29, 2023 | 122.93 | 123.83 | 121.80 | 122.05 | 524,976 | -1.16(-0.94%) |
Dec 28, 2023 | 122.89 | 123.39 | 122.14 | 123.21 | 592,565 | +0.19(+0.15%) |
Dec 27, 2023 | 122.22 | 123.08 | 121.86 | 123.02 | 636,727 | +1.34(+1.10%) |
Dec 26, 2023 | 121.86 | 122.06 | 120.87 | 121.68 | 473,474 | +0.77(+0.64%) |
Dec 22, 2023 | 119.50 | 121.71 | 118.55 | 120.91 | 1,072,452 | -0.74(-0.61%) |
Dec 21, 2023 | 121.19 | 122.29 | 119.85 | 121.65 | 862,407 | +1.92(+1.60%) |
Dec 20, 2023 | 120.99 | 122.85 | 119.61 | 119.73 | 1,084,902 | -2.48(-2.03%) |
Dec 19, 2023 | 119.13 | 122.36 | 119.13 | 122.21 | 1,270,608 | +3.60(+3.03%) |
Dec 18, 2023 | 117.37 | 119.55 | 117.33 | 118.61 | 1,252,352 | +0.18(+0.15%) |
Dec 15, 2023 | 116.48 | 118.57 | 116.08 | 118.43 | 2,178,575 | +1.56(+1.33%) |
Dec 14, 2023 | 114.90 | 118.79 | 114.90 | 116.87 | 1,612,145 | +4.01(+3.55%) |
Dec 13, 2023 | 110.09 | 113.46 | 109.88 | 112.86 | 1,379,548 | +1.66(+1.49%) |
Dec 12, 2023 | 112.22 | 112.50 | 110.68 | 111.20 | 1,145,953 | +0.78(+0.71%) |
Dec 11, 2023 | 109.33 | 111.80 | 108.66 | 110.42 | 1,180,763 | +2.23(+2.06%) |
Dec 08, 2023 | 106.04 | 108.89 | 105.25 | 108.20 | 752,266 | +1.90(+1.79%) |
Dec 07, 2023 | 104.45 | 106.58 | 103.94 | 106.30 | 955,618 | +2.00(+1.92%) |
Dec 06, 2023 | 104.49 | 106.17 | 104.18 | 104.30 | 980,089 | +0.44(+0.42%) |
Dec 05, 2023 | 103.25 | 104.77 | 102.55 | 103.86 | 1,176,303 | -0.35(-0.34%) |
Dec 04, 2023 | 99.50 | 104.74 | 99.39 | 104.21 | 1,861,742 | +4.71(+4.73%) |