Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 125.88 | 126.38 | 124.21 | 124.89 | 1,590,437 | -0.77(-0.61%) |
Feb 28, 2024 | 126.29 | 126.90 | 125.50 | 125.66 | 583,663 | -0.77(-0.61%) |
Feb 27, 2024 | 125.75 | 127.31 | 125.01 | 126.43 | 631,720 | +0.23(+0.18%) |
Feb 26, 2024 | 125.92 | 127.90 | 125.44 | 126.20 | 955,982 | -0.88(-0.69%) |
Feb 23, 2024 | 125.74 | 127.22 | 125.49 | 127.08 | 787,397 | +1.74(+1.39%) |
Feb 22, 2024 | 126.14 | 126.57 | 124.00 | 125.34 | 873,792 | -1.39(-1.10%) |
Feb 21, 2024 | 124.06 | 126.79 | 123.30 | 126.73 | 1,488,661 | +2.93(+2.37%) |
Feb 20, 2024 | 124.00 | 125.05 | 123.35 | 123.80 | 1,124,842 | -0.20(-0.16%) |
Feb 16, 2024 | 125.68 | 126.22 | 123.85 | 124.00 | 1,397,279 | -1.73(-1.38%) |
Feb 15, 2024 | 128.00 | 128.90 | 125.27 | 125.73 | 1,231,675 | -1.99(-1.56%) |
Feb 14, 2024 | 127.87 | 128.70 | 126.91 | 127.72 | 801,068 | -0.14(-0.11%) |
Feb 13, 2024 | 130.02 | 130.73 | 127.22 | 127.86 | 791,493 | -2.15(-1.65%) |
Feb 12, 2024 | 126.48 | 130.15 | 126.14 | 130.01 | 1,011,183 | +3.27(+2.58%) |
Feb 09, 2024 | 126.51 | 127.59 | 125.92 | 126.74 | 621,259 | +0.20(+0.16%) |
Feb 08, 2024 | 126.75 | 127.22 | 125.21 | 126.54 | 1,003,351 | -0.88(-0.69%) |
Feb 07, 2024 | 128.00 | 129.37 | 126.71 | 127.42 | 1,194,661 | +1.16(+0.92%) |
Feb 06, 2024 | 124.00 | 126.81 | 123.73 | 126.26 | 1,942,730 | +2.48(+2.00%) |
Feb 05, 2024 | 124.67 | 124.88 | 123.18 | 123.78 | 1,380,151 | -1.22(-0.98%) |
Feb 02, 2024 | 126.46 | 127.13 | 123.82 | 125.00 | 1,276,803 | -2.17(-1.71%) |
Feb 01, 2024 | 124.05 | 129.60 | 123.04 | 127.17 | 2,505,734 | -1.26(-0.98%) |
Jan 31, 2024 | 129.42 | 129.94 | 128.20 | 128.43 | 1,712,356 | -0.40(-0.31%) |
Jan 30, 2024 | 129.61 | 129.85 | 128.43 | 128.83 | 896,441 | -0.51(-0.39%) |
Jan 29, 2024 | 129.90 | 129.95 | 128.83 | 129.34 | 911,174 | -1.10(-0.84%) |
Jan 26, 2024 | 131.00 | 131.77 | 129.75 | 130.44 | 965,977 | +0.29(+0.22%) |
Jan 25, 2024 | 127.32 | 130.88 | 127.30 | 130.15 | 1,853,625 | +2.39(+1.87%) |
Jan 24, 2024 | 129.80 | 130.59 | 127.67 | 127.76 | 1,707,306 | -2.02(-1.56%) |
Jan 23, 2024 | 131.04 | 131.04 | 129.23 | 129.78 | 1,202,700 | -0.93(-0.71%) |
Jan 22, 2024 | 132.71 | 132.96 | 130.25 | 130.71 | 986,248 | -1.86(-1.40%) |
Jan 19, 2024 | 134.36 | 134.38 | 131.66 | 132.57 | 945,151 | -1.66(-1.24%) |
Jan 18, 2024 | 132.76 | 134.64 | 132.17 | 134.23 | 709,997 | +0.51(+0.38%) |
Jan 17, 2024 | 133.68 | 135.52 | 133.59 | 133.72 | 794,401 | -0.13(-0.10%) |
Jan 16, 2024 | 134.12 | 134.97 | 133.28 | 133.85 | 886,980 | -0.74(-0.55%) |
Jan 12, 2024 | 134.89 | 135.53 | 133.14 | 134.59 | 1,014,011 | -0.47(-0.35%) |
Jan 11, 2024 | 136.38 | 136.69 | 134.59 | 135.06 | 1,151,880 | -1.32(-0.97%) |
Jan 10, 2024 | 142.04 | 142.04 | 134.54 | 136.38 | 2,152,569 | -4.98(-3.52%) |
Jan 09, 2024 | 141.25 | 142.17 | 140.24 | 141.36 | 672,202 | +0.51(+0.36%) |
Jan 08, 2024 | 141.18 | 141.34 | 138.87 | 140.86 | 856,499 | -0.38(-0.27%) |
Jan 05, 2024 | 140.21 | 141.64 | 139.05 | 141.24 | 935,464 | +1.41(+1.01%) |
Jan 04, 2024 | 139.18 | 140.12 | 138.81 | 139.82 | 885,535 | +0.88(+0.63%) |
Jan 03, 2024 | 140.19 | 140.43 | 138.52 | 138.95 | 1,045,155 | -1.13(-0.81%) |
Jan 02, 2024 | 137.41 | 142.88 | 137.41 | 140.08 | 1,074,838 | +2.92(+2.13%) |
Dec 29, 2023 | 136.62 | 137.28 | 136.31 | 137.16 | 418,260 | +0.22(+0.16%) |
Dec 28, 2023 | 137.14 | 137.84 | 136.78 | 136.94 | 437,105 | +0.08(+0.06%) |
Dec 27, 2023 | 135.86 | 136.87 | 135.25 | 136.86 | 652,014 | +0.82(+0.60%) |
Dec 26, 2023 | 135.57 | 136.41 | 135.24 | 136.04 | 469,518 | +0.02(+0.01%) |
Dec 22, 2023 | 135.98 | 136.49 | 135.40 | 136.02 | 410,262 | +0.70(+0.51%) |
Dec 21, 2023 | 134.48 | 135.41 | 133.84 | 135.33 | 672,003 | +1.26(+0.94%) |
Dec 20, 2023 | 135.97 | 135.97 | 133.98 | 134.06 | 721,702 | -1.67(-1.23%) |
Dec 19, 2023 | 135.34 | 136.13 | 133.91 | 135.73 | 903,440 | +0.63(+0.46%) |
Dec 18, 2023 | 135.07 | 135.97 | 134.33 | 135.11 | 688,328 | +0.79(+0.59%) |
Dec 15, 2023 | 135.59 | 136.45 | 133.94 | 134.32 | 1,816,778 | -2.22(-1.63%) |
Dec 14, 2023 | 141.25 | 141.25 | 135.36 | 136.54 | 2,087,183 | -3.84(-2.73%) |
Dec 13, 2023 | 139.38 | 140.38 | 138.76 | 140.38 | 1,083,627 | +1.70(+1.23%) |
Dec 12, 2023 | 138.77 | 140.51 | 137.92 | 138.68 | 991,449 | +2.46(+1.80%) |
Dec 11, 2023 | 135.59 | 136.37 | 134.44 | 136.22 | 791,002 | +1.02(+0.76%) |
Dec 08, 2023 | 134.72 | 135.53 | 134.48 | 135.20 | 723,120 | +0.69(+0.51%) |
Dec 07, 2023 | 135.01 | 135.04 | 133.62 | 134.51 | 887,649 | +0.30(+0.22%) |
Dec 06, 2023 | 133.95 | 134.75 | 133.37 | 134.21 | 791,873 | +0.03(+0.02%) |
Dec 05, 2023 | 136.55 | 136.55 | 134.13 | 134.18 | 754,749 | -2.59(-1.89%) |
Dec 04, 2023 | 135.31 | 136.89 | 135.14 | 136.77 | 875,604 | +1.31(+0.97%) |