Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 134.67 | 136.65 | 134.59 | 135.91 | 324,873 | +2.25(+1.68%) |
Feb 28, 2024 | 132.00 | 135.63 | 131.49 | 133.66 | 347,867 | +0.68(+0.51%) |
Feb 27, 2024 | 132.32 | 134.32 | 131.62 | 132.98 | 288,479 | +2.37(+1.81%) |
Feb 26, 2024 | 128.79 | 131.39 | 128.76 | 130.61 | 282,170 | +1.19(+0.92%) |
Feb 23, 2024 | 127.04 | 131.23 | 126.98 | 129.42 | 281,999 | +2.88(+2.28%) |
Feb 22, 2024 | 126.21 | 128.62 | 122.59 | 126.54 | 554,486 | +1.63(+1.30%) |
Feb 21, 2024 | 131.80 | 131.80 | 123.48 | 124.91 | 704,446 | -10.74(-7.92%) |
Feb 20, 2024 | 137.22 | 138.65 | 134.81 | 135.65 | 411,642 | -4.10(-2.94%) |
Feb 16, 2024 | 141.52 | 142.01 | 139.76 | 139.76 | 238,575 | -2.68(-1.88%) |
Feb 15, 2024 | 140.41 | 142.87 | 138.63 | 142.43 | 220,609 | +2.73(+1.95%) |
Feb 14, 2024 | 138.08 | 139.84 | 135.79 | 139.71 | 224,910 | +4.39(+3.25%) |
Feb 13, 2024 | 135.78 | 138.38 | 133.91 | 135.31 | 332,205 | -6.32(-4.46%) |
Feb 12, 2024 | 140.50 | 143.33 | 139.90 | 141.63 | 207,553 | +1.29(+0.92%) |
Feb 09, 2024 | 137.47 | 140.50 | 136.16 | 140.34 | 162,716 | +3.03(+2.21%) |
Feb 08, 2024 | 135.14 | 137.97 | 135.10 | 137.31 | 205,003 | +2.52(+1.87%) |
Feb 07, 2024 | 134.26 | 136.24 | 133.75 | 134.79 | 229,421 | +1.13(+0.84%) |
Feb 06, 2024 | 134.50 | 135.98 | 131.98 | 133.67 | 159,572 | -1.00(-0.74%) |
Feb 05, 2024 | 136.21 | 137.36 | 133.57 | 134.66 | 219,807 | -3.74(-2.71%) |
Feb 02, 2024 | 136.46 | 139.41 | 135.05 | 138.41 | 174,072 | -0.28(-0.20%) |
Feb 01, 2024 | 136.41 | 139.09 | 135.06 | 138.69 | 165,608 | +3.44(+2.55%) |
Jan 31, 2024 | 137.33 | 138.91 | 135.10 | 135.24 | 191,670 | -2.11(-1.53%) |
Jan 30, 2024 | 136.46 | 138.23 | 136.31 | 137.35 | 156,810 | +0.70(+0.51%) |
Jan 29, 2024 | 135.33 | 137.25 | 134.84 | 136.65 | 172,766 | +1.88(+1.39%) |
Jan 26, 2024 | 134.46 | 135.33 | 133.69 | 134.77 | 133,168 | +0.50(+0.37%) |
Jan 25, 2024 | 133.78 | 134.37 | 132.20 | 134.28 | 223,990 | +3.03(+2.31%) |
Jan 24, 2024 | 134.47 | 134.47 | 130.10 | 131.24 | 202,199 | -1.42(-1.07%) |
Jan 23, 2024 | 138.72 | 138.72 | 132.59 | 132.66 | 253,126 | -4.70(-3.42%) |
Jan 22, 2024 | 134.44 | 138.10 | 133.94 | 137.36 | 312,013 | +4.13(+3.10%) |
Jan 19, 2024 | 132.78 | 133.33 | 129.62 | 133.23 | 206,235 | +0.93(+0.70%) |
Jan 18, 2024 | 133.11 | 134.90 | 130.75 | 132.30 | 207,009 | +0.85(+0.65%) |
Jan 17, 2024 | 130.17 | 131.72 | 128.79 | 131.45 | 176,988 | +0.06(+0.05%) |
Jan 16, 2024 | 131.06 | 132.33 | 130.20 | 131.39 | 173,857 | -0.71(-0.54%) |
Jan 12, 2024 | 133.20 | 133.31 | 128.64 | 132.10 | 163,415 | +0.59(+0.45%) |
Jan 11, 2024 | 129.79 | 132.32 | 128.19 | 131.51 | 208,893 | +0.90(+0.69%) |
Jan 10, 2024 | 129.11 | 131.62 | 128.95 | 130.61 | 324,607 | +2.33(+1.81%) |
Jan 09, 2024 | 130.15 | 130.15 | 126.82 | 128.28 | 311,628 | -3.81(-2.89%) |
Jan 08, 2024 | 128.64 | 132.13 | 128.14 | 132.10 | 260,649 | +4.08(+3.19%) |
Jan 05, 2024 | 122.73 | 128.76 | 122.73 | 128.01 | 311,440 | +3.94(+3.18%) |
Jan 04, 2024 | 125.69 | 126.29 | 123.99 | 124.07 | 270,100 | -0.79(-0.63%) |
Jan 03, 2024 | 126.68 | 126.87 | 124.33 | 124.86 | 203,432 | -3.17(-2.48%) |
Jan 02, 2024 | 127.80 | 129.30 | 126.01 | 128.03 | 251,331 | -1.12(-0.87%) |
Dec 29, 2023 | 129.81 | 131.00 | 129.12 | 129.15 | 190,712 | -0.66(-0.51%) |
Dec 28, 2023 | 129.58 | 130.23 | 128.83 | 129.81 | 137,026 | -0.54(-0.41%) |
Dec 27, 2023 | 129.51 | 131.26 | 128.63 | 130.35 | 189,464 | +1.30(+1.01%) |
Dec 26, 2023 | 126.92 | 129.45 | 126.26 | 129.05 | 177,325 | +2.20(+1.73%) |
Dec 22, 2023 | 125.99 | 127.32 | 125.09 | 126.86 | 172,278 | +2.31(+1.85%) |
Dec 21, 2023 | 125.46 | 126.79 | 123.88 | 124.55 | 378,541 | +0.87(+0.70%) |
Dec 20, 2023 | 123.56 | 126.52 | 122.84 | 123.68 | 398,262 | +0.52(+0.42%) |
Dec 19, 2023 | 119.57 | 123.90 | 119.51 | 123.16 | 244,085 | +5.20(+4.41%) |
Dec 18, 2023 | 117.80 | 118.82 | 116.81 | 117.96 | 230,416 | +0.84(+0.72%) |
Dec 15, 2023 | 118.91 | 120.57 | 116.95 | 117.12 | 950,800 | -1.93(-1.62%) |
Dec 14, 2023 | 115.93 | 119.69 | 115.64 | 119.05 | 410,969 | +5.46(+4.81%) |
Dec 13, 2023 | 110.43 | 113.85 | 109.25 | 113.59 | 486,802 | +3.63(+3.31%) |
Dec 12, 2023 | 111.06 | 111.09 | 108.84 | 109.95 | 257,452 | -1.11(-1.00%) |
Dec 11, 2023 | 111.12 | 111.37 | 109.56 | 111.06 | 271,301 | -0.68(-0.61%) |
Dec 08, 2023 | 111.16 | 112.64 | 111.16 | 111.74 | 201,455 | +0.46(+0.41%) |
Dec 07, 2023 | 110.62 | 111.31 | 109.30 | 111.28 | 284,317 | +0.30(+0.27%) |
Dec 06, 2023 | 114.27 | 115.78 | 110.59 | 110.98 | 273,799 | -2.26(-1.99%) |
Dec 05, 2023 | 113.32 | 114.56 | 112.61 | 113.24 | 273,630 | -1.15(-1.00%) |
Dec 04, 2023 | 111.54 | 114.72 | 111.42 | 114.39 | 329,625 | +2.18(+1.94%) |