Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 140.27 | 140.52 | 139.46 | 140.28 | 329,882 | +0.57(+0.41%) |
Feb 28, 2024 | 139.49 | 139.90 | 139.49 | 139.71 | 187,040 | -0.44(-0.31%) |
Feb 27, 2024 | 140.00 | 140.20 | 139.65 | 140.15 | 152,525 | +0.36(+0.26%) |
Feb 26, 2024 | 140.33 | 140.49 | 139.60 | 139.79 | 448,645 | -0.54(-0.38%) |
Feb 23, 2024 | 140.46 | 140.73 | 140.09 | 140.33 | 248,543 | +0.15(+0.11%) |
Feb 22, 2024 | 139.34 | 140.35 | 139.16 | 140.18 | 148,424 | +2.48(+1.80%) |
Feb 21, 2024 | 137.28 | 137.72 | 136.83 | 137.70 | 136,367 | +0.09(+0.07%) |
Feb 20, 2024 | 137.95 | 138.09 | 137.16 | 137.61 | 337,785 | -0.43(-0.31%) |
Feb 16, 2024 | 138.40 | 138.85 | 137.89 | 138.04 | 277,141 | -0.51(-0.37%) |
Feb 15, 2024 | 137.73 | 138.58 | 137.69 | 138.55 | 183,194 | +1.17(+0.85%) |
Feb 14, 2024 | 136.71 | 137.50 | 136.36 | 137.38 | 268,591 | +1.45(+1.07%) |
Feb 13, 2024 | 136.18 | 136.49 | 135.14 | 135.93 | 206,134 | -2.07(-1.50%) |
Feb 12, 2024 | 137.97 | 138.56 | 137.90 | 138.00 | 55,714 | +0.10(+0.07%) |
Feb 09, 2024 | 137.40 | 138.00 | 137.33 | 137.90 | 68,987 | +0.67(+0.49%) |
Feb 08, 2024 | 137.16 | 137.30 | 136.87 | 137.23 | 139,924 | +0.08(+0.06%) |
Feb 07, 2024 | 136.74 | 137.25 | 136.68 | 137.15 | 100,039 | +0.78(+0.57%) |
Feb 06, 2024 | 136.00 | 136.37 | 135.79 | 136.37 | 128,211 | +0.53(+0.39%) |
Feb 05, 2024 | 136.12 | 136.18 | 135.15 | 135.84 | 193,166 | -0.61(-0.45%) |
Feb 02, 2024 | 135.53 | 136.74 | 135.33 | 136.45 | 164,003 | +0.70(+0.52%) |
Feb 01, 2024 | 134.61 | 135.80 | 134.40 | 135.75 | 54,000 | +1.55(+1.15%) |
Jan 31, 2024 | 135.68 | 135.82 | 134.11 | 134.20 | 371,266 | -1.79(-1.32%) |
Jan 30, 2024 | 135.86 | 136.09 | 135.72 | 135.99 | 311,737 | -0.12(-0.09%) |
Jan 29, 2024 | 135.16 | 136.12 | 134.96 | 136.11 | 197,881 | +1.04(+0.77%) |
Jan 26, 2024 | 135.15 | 135.45 | 134.87 | 135.07 | 295,267 | +0.12(+0.09%) |
Jan 25, 2024 | 134.91 | 135.02 | 134.40 | 134.95 | 244,506 | +0.53(+0.39%) |
Jan 24, 2024 | 135.11 | 135.37 | 134.34 | 134.42 | 242,268 | +0.31(+0.23%) |
Jan 23, 2024 | 134.02 | 134.18 | 133.57 | 134.11 | 247,386 | +0.17(+0.13%) |
Jan 22, 2024 | 134.06 | 134.36 | 133.78 | 133.94 | 231,916 | +0.31(+0.23%) |
Jan 19, 2024 | 132.48 | 133.63 | 132.19 | 133.63 | 126,030 | +1.38(+1.04%) |
Jan 18, 2024 | 131.55 | 132.35 | 131.27 | 132.25 | 227,852 | +1.10(+0.84%) |
Jan 17, 2024 | 130.96 | 131.21 | 130.48 | 131.15 | 362,627 | -0.86(-0.65%) |
Jan 16, 2024 | 132.24 | 132.55 | 131.61 | 132.01 | 641,411 | -0.92(-0.69%) |
Jan 12, 2024 | 133.31 | 133.60 | 132.72 | 132.93 | 220,997 | +0.11(+0.08%) |
Jan 11, 2024 | 133.06 | 133.22 | 131.69 | 132.82 | 132,450 | -0.01(-0.01%) |
Jan 10, 2024 | 132.38 | 133.05 | 132.22 | 132.83 | 314,565 | +0.77(+0.58%) |
Jan 09, 2024 | 131.77 | 132.39 | 131.56 | 132.06 | 246,737 | -0.53(-0.40%) |
Jan 08, 2024 | 131.09 | 132.61 | 131.03 | 132.59 | 352,580 | +1.73(+1.32%) |
Jan 05, 2024 | 130.67 | 131.63 | 130.54 | 130.86 | 214,771 | +0.16(+0.12%) |
Jan 04, 2024 | 130.79 | 131.55 | 130.66 | 130.70 | 329,057 | -0.15(-0.11%) |
Jan 03, 2024 | 131.22 | 131.41 | 130.66 | 130.85 | 234,467 | -1.06(-0.80%) |
Jan 02, 2024 | 132.03 | 132.33 | 131.53 | 131.91 | 919,092 | -1.11(-0.83%) |
Dec 29, 2023 | 133.21 | 133.52 | 132.58 | 133.02 | 194,840 | -0.26(-0.20%) |
Dec 28, 2023 | 133.49 | 133.65 | 133.19 | 133.28 | 166,063 | -0.08(-0.06%) |
Dec 27, 2023 | 133.06 | 133.42 | 132.98 | 133.36 | 163,369 | +0.38(+0.29%) |
Dec 26, 2023 | 132.64 | 133.25 | 132.61 | 132.98 | 272,113 | +0.55(+0.42%) |
Dec 22, 2023 | 132.50 | 132.84 | 131.90 | 132.43 | 166,253 | +0.27(+0.20%) |
Dec 21, 2023 | 131.71 | 132.23 | 131.17 | 132.16 | 246,279 | +1.53(+1.17%) |
Dec 20, 2023 | 132.27 | 132.70 | 130.58 | 130.63 | 341,471 | -1.76(-1.33%) |
Dec 19, 2023 | 131.75 | 132.41 | 131.75 | 132.39 | 228,477 | +0.91(+0.69%) |
Dec 18, 2023 | 131.34 | 131.65 | 131.15 | 131.48 | 507,013 | +0.61(+0.46%) |
Dec 15, 2023 | 131.03 | 131.29 | 130.65 | 130.87 | 343,406 | -0.41(-0.31%) |
Dec 14, 2023 | 131.30 | 131.70 | 130.65 | 131.28 | 294,815 | +0.69(+0.52%) |
Dec 13, 2023 | 128.85 | 130.66 | 128.59 | 130.59 | 242,961 | +1.90(+1.48%) |
Dec 12, 2023 | 128.32 | 128.74 | 127.88 | 128.69 | 765,954 | +0.34(+0.26%) |
Dec 11, 2023 | 127.65 | 128.36 | 127.65 | 128.35 | 489,867 | +0.49(+0.38%) |
Dec 08, 2023 | 127.20 | 128.06 | 127.15 | 127.87 | 196,293 | +0.46(+0.36%) |
Dec 07, 2023 | 127.06 | 127.54 | 126.82 | 127.41 | 206,929 | +0.91(+0.72%) |
Dec 06, 2023 | 127.53 | 127.63 | 126.45 | 126.50 | 319,050 | -0.30(-0.24%) |
Dec 05, 2023 | 126.48 | 127.08 | 126.48 | 126.80 | 334,051 | -0.20(-0.16%) |
Dec 04, 2023 | 126.66 | 127.13 | 126.39 | 127.00 | 293,709 | -0.71(-0.56%) |