Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 147.35 | 147.94 | 145.98 | 146.65 | 925,999 | -0.48(-0.33%) |
Feb 28, 2024 | 147.44 | 148.32 | 146.93 | 147.13 | 460,198 | -0.16(-0.11%) |
Feb 27, 2024 | 147.03 | 147.75 | 145.92 | 147.29 | 418,903 | +0.81(+0.55%) |
Feb 26, 2024 | 147.08 | 147.85 | 146.12 | 146.48 | 767,238 | -0.51(-0.35%) |
Feb 23, 2024 | 146.12 | 147.34 | 145.82 | 146.99 | 328,340 | +1.05(+0.72%) |
Feb 22, 2024 | 145.19 | 146.24 | 143.91 | 145.94 | 735,058 | +1.67(+1.16%) |
Feb 21, 2024 | 144.94 | 145.95 | 143.40 | 144.27 | 820,194 | -0.81(-0.56%) |
Feb 20, 2024 | 145.97 | 147.05 | 144.67 | 145.08 | 530,229 | -2.17(-1.47%) |
Feb 16, 2024 | 147.00 | 148.87 | 146.14 | 147.24 | 902,725 | +0.24(+0.16%) |
Feb 15, 2024 | 144.50 | 147.00 | 144.50 | 147.00 | 768,462 | +3.00(+2.09%) |
Feb 14, 2024 | 143.84 | 144.83 | 143.43 | 144.00 | 1,103,865 | +1.23(+0.86%) |
Feb 13, 2024 | 144.32 | 144.99 | 142.25 | 142.77 | 725,312 | -2.46(-1.69%) |
Feb 12, 2024 | 145.23 | 145.48 | 144.47 | 145.23 | 567,823 | +0.00(+0.00%) |
Feb 09, 2024 | 142.93 | 145.25 | 142.80 | 145.23 | 759,903 | +2.34(+1.64%) |
Feb 08, 2024 | 142.93 | 143.59 | 141.69 | 142.88 | 699,038 | -0.41(-0.29%) |
Feb 07, 2024 | 141.13 | 143.52 | 140.72 | 143.29 | 1,130,919 | +3.66(+2.62%) |
Feb 06, 2024 | 139.77 | 143.64 | 138.11 | 139.63 | 1,252,021 | +2.90(+2.12%) |
Feb 05, 2024 | 137.00 | 137.65 | 136.37 | 136.72 | 1,284,439 | -1.30(-0.94%) |
Feb 02, 2024 | 136.10 | 138.57 | 135.60 | 138.02 | 1,072,676 | +1.35(+0.99%) |
Feb 01, 2024 | 134.53 | 136.99 | 134.27 | 136.68 | 1,042,996 | +2.18(+1.62%) |
Jan 31, 2024 | 138.09 | 138.09 | 133.74 | 134.50 | 868,203 | -3.53(-2.56%) |
Jan 30, 2024 | 137.59 | 138.51 | 137.20 | 138.03 | 903,012 | +0.40(+0.29%) |
Jan 29, 2024 | 137.10 | 137.71 | 136.03 | 137.63 | 511,200 | +0.72(+0.52%) |
Jan 26, 2024 | 135.98 | 137.06 | 135.95 | 136.91 | 557,656 | +1.48(+1.09%) |
Jan 25, 2024 | 134.90 | 135.52 | 134.09 | 135.44 | 572,815 | +1.62(+1.21%) |
Jan 24, 2024 | 134.53 | 135.11 | 133.61 | 133.82 | 576,667 | -0.02(-0.01%) |
Jan 23, 2024 | 134.02 | 134.15 | 133.15 | 133.84 | 372,805 | +0.49(+0.37%) |
Jan 22, 2024 | 132.54 | 133.83 | 132.20 | 133.35 | 576,552 | +1.35(+1.02%) |
Jan 19, 2024 | 132.00 | 132.72 | 130.23 | 132.00 | 644,433 | +0.50(+0.38%) |
Jan 18, 2024 | 130.57 | 131.88 | 130.11 | 131.51 | 728,931 | +1.33(+1.02%) |
Jan 17, 2024 | 130.35 | 130.66 | 129.57 | 130.18 | 918,878 | -1.63(-1.23%) |
Jan 16, 2024 | 132.51 | 132.97 | 131.17 | 131.81 | 1,034,028 | -1.76(-1.32%) |
Jan 12, 2024 | 132.88 | 134.36 | 132.47 | 133.56 | 934,225 | +1.48(+1.12%) |
Jan 11, 2024 | 132.01 | 132.54 | 130.19 | 132.09 | 971,594 | +0.40(+0.30%) |
Jan 10, 2024 | 130.64 | 132.21 | 130.33 | 131.69 | 945,292 | +0.88(+0.67%) |
Jan 09, 2024 | 127.76 | 130.85 | 127.06 | 130.81 | 1,093,848 | +2.43(+1.90%) |
Jan 08, 2024 | 126.12 | 128.41 | 125.63 | 128.37 | 797,108 | +2.05(+1.62%) |
Jan 05, 2024 | 126.54 | 126.72 | 125.65 | 126.33 | 513,366 | +0.15(+0.12%) |
Jan 04, 2024 | 126.77 | 127.46 | 126.13 | 126.18 | 847,116 | -0.39(-0.31%) |
Jan 03, 2024 | 127.27 | 127.48 | 126.18 | 126.57 | 727,366 | -1.15(-0.90%) |
Jan 02, 2024 | 128.78 | 129.53 | 127.36 | 127.71 | 633,758 | -1.83(-1.41%) |
Dec 29, 2023 | 129.74 | 130.59 | 129.04 | 129.54 | 537,331 | -0.24(-0.18%) |
Dec 28, 2023 | 129.65 | 130.24 | 129.21 | 129.78 | 504,145 | -0.12(-0.09%) |
Dec 27, 2023 | 128.19 | 129.91 | 127.95 | 129.90 | 688,051 | +1.98(+1.54%) |
Dec 26, 2023 | 127.47 | 128.35 | 127.19 | 127.92 | 1,321,430 | +0.11(+0.09%) |
Dec 22, 2023 | 127.93 | 128.73 | 127.30 | 127.81 | 313,923 | +0.53(+0.42%) |
Dec 21, 2023 | 126.48 | 127.50 | 125.98 | 127.28 | 398,432 | +1.40(+1.11%) |
Dec 20, 2023 | 128.01 | 129.04 | 125.84 | 125.89 | 664,969 | -2.59(-2.02%) |
Dec 19, 2023 | 126.54 | 128.79 | 125.95 | 128.48 | 867,211 | +2.35(+1.86%) |
Dec 18, 2023 | 127.50 | 127.50 | 125.84 | 126.14 | 686,832 | -0.40(-0.32%) |
Dec 15, 2023 | 127.49 | 128.47 | 126.06 | 126.54 | 1,268,662 | -2.10(-1.64%) |
Dec 14, 2023 | 129.70 | 131.14 | 128.09 | 128.64 | 811,088 | -0.08(-0.06%) |
Dec 13, 2023 | 128.34 | 129.33 | 127.73 | 128.72 | 793,981 | +0.38(+0.30%) |
Dec 12, 2023 | 128.26 | 128.58 | 127.27 | 128.34 | 793,547 | +0.35(+0.27%) |
Dec 11, 2023 | 127.26 | 128.83 | 126.97 | 127.99 | 648,940 | +0.96(+0.75%) |
Dec 08, 2023 | 128.70 | 128.73 | 126.95 | 127.03 | 790,717 | -1.08(-0.84%) |
Dec 07, 2023 | 128.51 | 128.69 | 126.36 | 128.11 | 1,127,806 | -0.43(-0.33%) |
Dec 06, 2023 | 127.52 | 129.23 | 127.29 | 128.54 | 928,267 | +1.16(+0.91%) |
Dec 05, 2023 | 128.77 | 128.94 | 126.13 | 127.38 | 1,057,175 | -1.67(-1.29%) |
Dec 04, 2023 | 129.45 | 130.28 | 128.40 | 129.05 | 1,142,997 | -0.25(-0.19%) |