Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 147.32 | 148.81 | 147.27 | 147.71 | 689,146 | +0.40(+0.27%) |
Feb 28, 2024 | 146.35 | 147.83 | 146.01 | 147.31 | 512,698 | +0.78(+0.53%) |
Feb 27, 2024 | 146.69 | 147.28 | 145.12 | 146.53 | 536,336 | -1.20(-0.81%) |
Feb 26, 2024 | 149.55 | 149.72 | 147.55 | 147.73 | 446,970 | -1.18(-0.79%) |
Feb 23, 2024 | 148.00 | 149.34 | 147.49 | 148.91 | 532,425 | +1.37(+0.93%) |
Feb 22, 2024 | 145.95 | 147.94 | 145.72 | 147.54 | 796,728 | +2.65(+1.83%) |
Feb 21, 2024 | 144.45 | 145.82 | 143.05 | 144.89 | 533,445 | -0.21(-0.14%) |
Feb 20, 2024 | 145.20 | 146.76 | 144.56 | 145.10 | 614,731 | -0.49(-0.34%) |
Feb 16, 2024 | 145.56 | 147.05 | 144.39 | 145.59 | 591,251 | +0.22(+0.15%) |
Feb 15, 2024 | 145.34 | 146.44 | 144.83 | 145.37 | 621,714 | +0.24(+0.17%) |
Feb 14, 2024 | 145.92 | 146.56 | 143.92 | 145.13 | 855,128 | +0.73(+0.51%) |
Feb 13, 2024 | 145.34 | 146.91 | 144.15 | 144.40 | 540,397 | -1.49(-1.02%) |
Feb 12, 2024 | 146.45 | 148.07 | 145.66 | 145.89 | 705,058 | -0.80(-0.55%) |
Feb 09, 2024 | 144.90 | 146.77 | 143.69 | 146.69 | 737,886 | +2.58(+1.79%) |
Feb 08, 2024 | 143.10 | 144.98 | 142.36 | 144.11 | 426,033 | +0.96(+0.67%) |
Feb 07, 2024 | 143.92 | 145.13 | 142.75 | 143.15 | 533,624 | -0.39(-0.27%) |
Feb 06, 2024 | 141.37 | 143.71 | 140.82 | 143.54 | 654,235 | +2.17(+1.54%) |
Feb 05, 2024 | 142.25 | 142.25 | 140.10 | 141.37 | 530,766 | -0.58(-0.41%) |
Feb 02, 2024 | 141.91 | 142.82 | 140.74 | 141.95 | 769,104 | +0.28(+0.20%) |
Feb 01, 2024 | 140.49 | 141.68 | 138.88 | 141.67 | 1,090,408 | +1.40(+0.99%) |
Jan 31, 2024 | 144.64 | 144.64 | 140.24 | 140.27 | 1,310,688 | -3.90(-2.70%) |
Jan 30, 2024 | 144.59 | 144.59 | 141.97 | 144.17 | 1,046,425 | +0.28(+0.19%) |
Jan 29, 2024 | 146.08 | 146.67 | 141.97 | 143.89 | 1,302,053 | -1.97(-1.35%) |
Jan 26, 2024 | 139.42 | 147.00 | 139.39 | 145.86 | 2,378,682 | +17.44(+13.58%) |
Jan 25, 2024 | 128.71 | 129.54 | 127.62 | 128.43 | 1,033,225 | -0.27(-0.21%) |
Jan 24, 2024 | 128.95 | 129.79 | 128.27 | 128.69 | 537,875 | +0.27(+0.21%) |
Jan 23, 2024 | 129.43 | 129.83 | 128.15 | 128.43 | 501,274 | -1.10(-0.85%) |
Jan 22, 2024 | 127.44 | 129.95 | 127.19 | 129.52 | 749,708 | +2.48(+1.95%) |
Jan 19, 2024 | 127.57 | 127.81 | 126.64 | 127.04 | 659,067 | -0.18(-0.14%) |
Jan 18, 2024 | 126.14 | 127.27 | 125.43 | 127.22 | 570,968 | +1.13(+0.89%) |
Jan 17, 2024 | 125.77 | 127.37 | 125.77 | 126.09 | 515,327 | -0.13(-0.10%) |
Jan 16, 2024 | 127.81 | 127.61 | 125.44 | 126.22 | 517,312 | -1.95(-1.52%) |
Jan 12, 2024 | 126.57 | 128.23 | 125.81 | 128.18 | 600,563 | +2.10(+1.67%) |
Jan 11, 2024 | 127.18 | 127.44 | 125.14 | 126.07 | 544,346 | -0.70(-0.55%) |
Jan 10, 2024 | 126.81 | 128.53 | 125.83 | 126.77 | 474,652 | -0.04(-0.03%) |
Jan 09, 2024 | 126.52 | 126.85 | 124.98 | 126.81 | 496,225 | +0.29(+0.23%) |
Jan 08, 2024 | 124.00 | 126.57 | 123.60 | 126.52 | 448,885 | +3.19(+2.58%) |
Jan 05, 2024 | 123.68 | 125.00 | 122.74 | 123.33 | 639,218 | -1.60(-1.28%) |
Jan 04, 2024 | 126.33 | 127.30 | 124.86 | 124.94 | 631,453 | -0.73(-0.58%) |
Jan 03, 2024 | 126.70 | 126.95 | 125.14 | 125.67 | 565,463 | -1.36(-1.07%) |
Jan 02, 2024 | 126.74 | 127.85 | 126.15 | 127.03 | 521,243 | -0.43(-0.34%) |
Dec 29, 2023 | 126.71 | 127.60 | 126.38 | 127.46 | 404,537 | +0.76(+0.60%) |
Dec 28, 2023 | 124.01 | 127.89 | 123.05 | 126.70 | 1,102,971 | -0.14(-0.11%) |
Dec 27, 2023 | 126.89 | 127.91 | 126.70 | 126.84 | 454,074 | -0.12(-0.09%) |
Dec 26, 2023 | 126.44 | 127.60 | 126.35 | 126.96 | 279,764 | +0.41(+0.32%) |
Dec 22, 2023 | 125.75 | 127.04 | 125.32 | 126.55 | 339,335 | +1.23(+0.98%) |
Dec 21, 2023 | 124.85 | 125.60 | 124.59 | 125.33 | 349,455 | +0.97(+0.78%) |
Dec 20, 2023 | 125.14 | 126.48 | 124.31 | 124.36 | 407,791 | -0.97(-0.77%) |
Dec 19, 2023 | 125.16 | 125.62 | 124.82 | 125.33 | 561,406 | +0.49(+0.39%) |
Dec 18, 2023 | 125.02 | 125.78 | 124.23 | 124.84 | 596,181 | +0.26(+0.21%) |
Dec 15, 2023 | 123.82 | 124.72 | 123.13 | 124.58 | 1,191,062 | -0.20(-0.16%) |
Dec 14, 2023 | 128.50 | 128.86 | 123.64 | 124.78 | 892,128 | -3.75(-2.92%) |
Dec 13, 2023 | 127.38 | 129.39 | 126.85 | 128.53 | 690,513 | +1.15(+0.90%) |
Dec 12, 2023 | 126.06 | 127.49 | 125.37 | 127.38 | 491,482 | +1.14(+0.90%) |
Dec 11, 2023 | 125.10 | 126.61 | 125.10 | 126.24 | 447,734 | +1.39(+1.12%) |
Dec 08, 2023 | 125.11 | 125.23 | 123.34 | 124.85 | 564,871 | -0.05(-0.04%) |
Dec 07, 2023 | 126.14 | 126.92 | 123.59 | 124.90 | 493,747 | -1.55(-1.23%) |
Dec 06, 2023 | 127.58 | 128.51 | 125.43 | 126.45 | 629,062 | -1.15(-0.90%) |
Dec 05, 2023 | 130.54 | 130.59 | 127.56 | 127.60 | 635,819 | -3.16(-2.42%) |
Dec 04, 2023 | 128.04 | 130.82 | 127.57 | 130.76 | 815,749 | +3.05(+2.39%) |