Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 139.70 | 140.56 | 139.17 | 139.60 | 310,780 | -0.05(-0.04%) |
Feb 28, 2024 | 140.53 | 140.75 | 139.64 | 139.65 | 270,483 | -0.50(-0.36%) |
Feb 27, 2024 | 139.13 | 140.48 | 138.56 | 140.15 | 225,232 | +1.05(+0.75%) |
Feb 26, 2024 | 138.90 | 139.75 | 138.29 | 139.10 | 314,097 | +0.20(+0.14%) |
Feb 23, 2024 | 138.00 | 139.18 | 137.52 | 138.90 | 179,256 | +1.39(+1.01%) |
Feb 22, 2024 | 136.01 | 137.78 | 135.92 | 137.51 | 234,540 | +1.75(+1.29%) |
Feb 21, 2024 | 134.10 | 135.95 | 134.10 | 135.77 | 231,578 | +1.23(+0.91%) |
Feb 20, 2024 | 134.70 | 136.26 | 134.26 | 134.54 | 249,923 | -0.43(-0.32%) |
Feb 16, 2024 | 133.94 | 135.88 | 132.59 | 134.97 | 265,668 | +1.04(+0.78%) |
Feb 15, 2024 | 133.29 | 134.02 | 132.84 | 133.93 | 212,822 | +1.35(+1.02%) |
Feb 14, 2024 | 131.14 | 132.93 | 130.25 | 132.59 | 375,919 | +2.89(+2.23%) |
Feb 13, 2024 | 129.90 | 131.77 | 128.82 | 129.69 | 314,281 | -1.23(-0.94%) |
Feb 12, 2024 | 131.36 | 131.97 | 130.81 | 130.92 | 192,326 | -0.28(-0.21%) |
Feb 09, 2024 | 130.43 | 131.24 | 130.16 | 131.20 | 180,296 | +1.33(+1.02%) |
Feb 08, 2024 | 128.36 | 130.47 | 127.96 | 129.87 | 254,428 | +1.68(+1.31%) |
Feb 07, 2024 | 128.59 | 129.72 | 127.93 | 128.20 | 195,479 | -0.19(-0.15%) |
Feb 06, 2024 | 126.89 | 128.44 | 126.89 | 128.39 | 236,336 | +1.31(+1.03%) |
Feb 05, 2024 | 128.04 | 128.04 | 125.20 | 127.08 | 165,838 | -1.60(-1.24%) |
Feb 02, 2024 | 127.65 | 129.05 | 127.03 | 128.68 | 203,855 | +0.19(+0.15%) |
Feb 01, 2024 | 127.33 | 128.51 | 126.69 | 128.49 | 240,351 | +1.16(+0.91%) |
Jan 31, 2024 | 129.66 | 130.01 | 127.22 | 127.33 | 350,258 | -2.74(-2.11%) |
Jan 30, 2024 | 130.72 | 130.85 | 129.42 | 130.07 | 552,519 | -0.46(-0.35%) |
Jan 29, 2024 | 130.67 | 131.59 | 129.51 | 130.53 | 223,135 | -0.06(-0.05%) |
Jan 26, 2024 | 128.89 | 130.79 | 128.89 | 130.59 | 203,410 | +2.70(+2.11%) |
Jan 25, 2024 | 128.99 | 129.66 | 126.61 | 127.89 | 205,255 | -0.49(-0.38%) |
Jan 24, 2024 | 128.52 | 129.42 | 128.32 | 128.38 | 175,456 | +0.19(+0.15%) |
Jan 23, 2024 | 130.94 | 131.03 | 128.17 | 128.19 | 228,083 | -2.55(-1.95%) |
Jan 22, 2024 | 129.66 | 130.95 | 129.66 | 130.74 | 163,343 | +1.58(+1.22%) |
Jan 19, 2024 | 129.01 | 129.66 | 128.00 | 129.16 | 240,751 | +0.76(+0.59%) |
Jan 18, 2024 | 127.50 | 128.55 | 126.73 | 128.41 | 233,378 | +1.39(+1.09%) |
Jan 17, 2024 | 125.90 | 127.20 | 125.90 | 127.02 | 227,519 | +0.06(+0.05%) |
Jan 16, 2024 | 127.87 | 128.02 | 125.78 | 126.96 | 285,311 | -1.34(-1.04%) |
Jan 12, 2024 | 128.06 | 128.94 | 127.28 | 128.30 | 204,649 | +0.90(+0.70%) |
Jan 11, 2024 | 127.33 | 127.71 | 126.05 | 127.40 | 250,180 | +0.05(+0.04%) |
Jan 10, 2024 | 126.96 | 127.95 | 126.52 | 127.35 | 206,723 | +0.80(+0.63%) |
Jan 09, 2024 | 126.00 | 126.93 | 125.28 | 126.55 | 239,058 | +0.57(+0.45%) |
Jan 08, 2024 | 123.69 | 126.20 | 123.36 | 125.99 | 229,835 | +2.30(+1.86%) |
Jan 05, 2024 | 122.67 | 123.97 | 122.67 | 123.69 | 518,261 | +1.11(+0.91%) |
Jan 04, 2024 | 122.63 | 123.40 | 122.37 | 122.58 | 379,728 | -0.12(-0.10%) |
Jan 03, 2024 | 122.56 | 124.13 | 122.55 | 122.69 | 270,724 | -1.21(-0.98%) |
Jan 02, 2024 | 123.47 | 124.40 | 122.92 | 123.91 | 240,920 | +0.27(+0.22%) |
Dec 29, 2023 | 124.23 | 124.47 | 122.94 | 123.64 | 233,053 | -0.44(-0.35%) |
Dec 28, 2023 | 124.56 | 124.94 | 123.29 | 124.08 | 273,063 | -0.48(-0.38%) |
Dec 27, 2023 | 123.76 | 124.88 | 123.76 | 124.56 | 336,612 | +0.60(+0.48%) |
Dec 26, 2023 | 123.09 | 124.10 | 122.77 | 123.96 | 281,891 | +0.84(+0.69%) |
Dec 22, 2023 | 123.12 | 124.03 | 122.75 | 123.11 | 192,352 | +0.69(+0.56%) |
Dec 21, 2023 | 122.57 | 123.36 | 121.92 | 122.43 | 212,541 | +0.38(+0.31%) |
Dec 20, 2023 | 124.03 | 124.66 | 121.90 | 122.05 | 419,345 | -2.25(-1.81%) |
Dec 19, 2023 | 124.25 | 125.01 | 124.19 | 124.30 | 265,462 | +0.45(+0.36%) |
Dec 18, 2023 | 125.06 | 126.20 | 123.52 | 123.85 | 321,572 | -0.91(-0.73%) |
Dec 15, 2023 | 125.11 | 126.39 | 123.57 | 124.76 | 967,326 | -0.84(-0.67%) |
Dec 14, 2023 | 128.59 | 128.60 | 124.88 | 125.61 | 473,997 | -3.05(-2.37%) |
Dec 13, 2023 | 127.25 | 128.70 | 126.98 | 128.66 | 432,401 | +1.25(+0.98%) |
Dec 12, 2023 | 126.80 | 128.22 | 126.05 | 127.41 | 316,309 | +0.03(+0.02%) |
Dec 11, 2023 | 127.00 | 127.51 | 126.83 | 127.38 | 384,203 | +0.41(+0.32%) |
Dec 08, 2023 | 128.67 | 129.11 | 126.57 | 126.97 | 392,459 | -1.31(-1.02%) |
Dec 07, 2023 | 128.52 | 128.70 | 126.85 | 128.28 | 350,353 | -0.64(-0.49%) |
Dec 06, 2023 | 130.49 | 131.83 | 128.62 | 128.92 | 418,787 | -2.11(-1.61%) |
Dec 05, 2023 | 134.16 | 135.23 | 130.35 | 131.03 | 695,344 | -4.23(-3.13%) |
Dec 04, 2023 | 128.29 | 135.31 | 124.81 | 135.26 | 1,627,054 | +15.99(+13.41%) |