Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 144.79 | 147.45 | 144.79 | 146.94 | 275,842 | +2.84(+1.97%) |
Feb 28, 2024 | 146.79 | 147.33 | 144.09 | 144.10 | 388,966 | -3.57(-2.42%) |
Feb 27, 2024 | 149.22 | 150.04 | 147.10 | 147.67 | 229,806 | -1.72(-1.15%) |
Feb 26, 2024 | 147.74 | 150.40 | 146.89 | 149.39 | 243,816 | +1.57(+1.06%) |
Feb 23, 2024 | 146.97 | 147.95 | 146.62 | 147.82 | 191,107 | +0.91(+0.62%) |
Feb 22, 2024 | 144.71 | 146.96 | 144.60 | 146.90 | 164,499 | +3.23(+2.25%) |
Feb 21, 2024 | 143.31 | 144.54 | 142.48 | 143.67 | 149,881 | +0.02(+0.01%) |
Feb 20, 2024 | 143.56 | 143.97 | 142.48 | 143.65 | 185,998 | -1.38(-0.95%) |
Feb 16, 2024 | 144.21 | 147.07 | 144.01 | 145.03 | 296,253 | +0.36(+0.25%) |
Feb 15, 2024 | 144.53 | 145.00 | 143.03 | 144.68 | 206,032 | +0.58(+0.40%) |
Feb 14, 2024 | 141.20 | 144.61 | 140.16 | 144.10 | 275,450 | +4.07(+2.91%) |
Feb 13, 2024 | 140.73 | 141.62 | 138.60 | 140.03 | 306,018 | -2.96(-2.07%) |
Feb 12, 2024 | 141.24 | 143.21 | 140.47 | 142.99 | 399,087 | +1.53(+1.08%) |
Feb 09, 2024 | 141.98 | 144.14 | 134.96 | 141.46 | 814,987 | +0.79(+0.57%) |
Feb 08, 2024 | 139.67 | 142.10 | 138.85 | 140.66 | 629,843 | +1.15(+0.83%) |
Feb 07, 2024 | 134.55 | 140.29 | 134.50 | 139.51 | 622,329 | +4.96(+3.69%) |
Feb 06, 2024 | 131.15 | 135.16 | 131.15 | 134.55 | 647,742 | +3.73(+2.85%) |
Feb 05, 2024 | 131.07 | 131.97 | 129.91 | 130.82 | 482,945 | -1.24(-0.94%) |
Feb 02, 2024 | 129.29 | 132.84 | 128.20 | 132.06 | 491,024 | +2.27(+1.75%) |
Feb 01, 2024 | 131.02 | 131.74 | 127.90 | 129.80 | 305,281 | -0.89(-0.68%) |
Jan 31, 2024 | 132.41 | 133.63 | 130.36 | 130.69 | 489,000 | -1.87(-1.41%) |
Jan 30, 2024 | 134.61 | 136.12 | 132.55 | 132.56 | 495,204 | -3.19(-2.35%) |
Jan 29, 2024 | 134.24 | 135.75 | 133.41 | 135.75 | 176,951 | +2.36(+1.77%) |
Jan 26, 2024 | 134.43 | 134.91 | 131.95 | 133.39 | 134,418 | -0.47(-0.35%) |
Jan 25, 2024 | 133.73 | 133.89 | 131.87 | 133.86 | 112,896 | +1.08(+0.82%) |
Jan 24, 2024 | 135.19 | 135.19 | 132.78 | 132.78 | 197,807 | -1.02(-0.77%) |
Jan 23, 2024 | 133.54 | 134.27 | 133.05 | 133.80 | 119,142 | +0.30(+0.22%) |
Jan 22, 2024 | 133.13 | 135.00 | 132.32 | 133.50 | 295,549 | +2.53(+1.94%) |
Jan 19, 2024 | 131.04 | 131.38 | 129.97 | 130.97 | 412,195 | +0.07(+0.05%) |
Jan 18, 2024 | 130.88 | 132.40 | 130.68 | 130.90 | 245,639 | +0.67(+0.51%) |
Jan 17, 2024 | 133.18 | 133.18 | 129.26 | 130.23 | 264,748 | -4.34(-3.23%) |
Jan 16, 2024 | 135.19 | 135.19 | 133.12 | 134.58 | 253,726 | -1.40(-1.03%) |
Jan 12, 2024 | 133.32 | 136.38 | 133.32 | 135.98 | 245,887 | +2.76(+2.07%) |
Jan 11, 2024 | 132.69 | 133.77 | 131.82 | 133.22 | 178,584 | +0.27(+0.20%) |
Jan 10, 2024 | 133.49 | 133.84 | 132.65 | 132.95 | 155,370 | -0.02(-0.02%) |
Jan 09, 2024 | 132.45 | 133.19 | 131.58 | 132.97 | 167,797 | -0.70(-0.52%) |
Jan 08, 2024 | 130.07 | 133.66 | 129.80 | 133.66 | 235,721 | +2.96(+2.27%) |
Jan 05, 2024 | 130.26 | 132.21 | 130.26 | 130.70 | 159,244 | -0.62(-0.47%) |
Jan 04, 2024 | 132.25 | 132.71 | 130.03 | 131.32 | 237,585 | +0.45(+0.34%) |
Jan 03, 2024 | 131.71 | 132.22 | 130.22 | 130.87 | 374,924 | -2.04(-1.53%) |
Jan 02, 2024 | 134.36 | 135.14 | 132.49 | 132.91 | 212,829 | -2.27(-1.68%) |
Dec 29, 2023 | 134.91 | 135.81 | 134.32 | 135.17 | 258,267 | +0.19(+0.14%) |
Dec 28, 2023 | 136.52 | 136.92 | 134.12 | 134.99 | 243,036 | -1.00(-0.74%) |
Dec 27, 2023 | 132.10 | 136.08 | 131.20 | 135.99 | 491,692 | +4.05(+3.07%) |
Dec 26, 2023 | 129.84 | 131.97 | 129.25 | 131.94 | 178,916 | +1.29(+0.99%) |
Dec 22, 2023 | 121.45 | 130.78 | 120.95 | 130.65 | 961,706 | +9.77(+8.08%) |
Dec 21, 2023 | 119.83 | 121.04 | 119.26 | 120.88 | 136,767 | +1.57(+1.32%) |
Dec 20, 2023 | 119.42 | 122.05 | 118.98 | 119.31 | 284,449 | -0.97(-0.80%) |
Dec 19, 2023 | 117.07 | 120.40 | 116.52 | 120.28 | 273,041 | +3.91(+3.36%) |
Dec 18, 2023 | 118.36 | 119.05 | 116.17 | 116.37 | 175,461 | -0.88(-0.75%) |
Dec 15, 2023 | 117.61 | 119.62 | 116.88 | 117.25 | 284,176 | +0.09(+0.08%) |
Dec 14, 2023 | 114.09 | 118.34 | 114.09 | 117.16 | 372,996 | +3.90(+3.44%) |
Dec 13, 2023 | 112.01 | 114.00 | 110.31 | 113.26 | 321,946 | +1.20(+1.08%) |
Dec 12, 2023 | 114.01 | 114.01 | 111.52 | 112.06 | 259,886 | -2.11(-1.85%) |
Dec 11, 2023 | 113.63 | 115.66 | 113.27 | 114.17 | 273,246 | +0.33(+0.29%) |
Dec 08, 2023 | 114.35 | 116.22 | 113.84 | 113.84 | 282,845 | -0.58(-0.51%) |
Dec 07, 2023 | 113.78 | 114.82 | 112.86 | 114.43 | 385,747 | +0.98(+0.86%) |
Dec 06, 2023 | 115.96 | 116.89 | 110.94 | 113.45 | 530,721 | -2.29(-1.98%) |
Dec 05, 2023 | 119.47 | 119.47 | 115.69 | 115.74 | 265,760 | -4.58(-3.81%) |
Dec 04, 2023 | 119.32 | 122.14 | 119.32 | 120.32 | 219,817 | +0.14(+0.11%) |