Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 147.99 | 149.10 | 146.73 | 148.75 | 901,986 | +1.59(+1.08%) |
Feb 28, 2024 | 148.99 | 149.22 | 146.77 | 147.16 | 1,074,818 | -1.90(-1.28%) |
Feb 27, 2024 | 150.38 | 150.38 | 148.17 | 149.06 | 826,190 | -0.61(-0.41%) |
Feb 26, 2024 | 148.42 | 150.18 | 147.99 | 149.67 | 1,071,045 | +1.38(+0.93%) |
Feb 23, 2024 | 147.70 | 148.78 | 147.49 | 148.29 | 936,662 | -0.13(-0.09%) |
Feb 22, 2024 | 147.59 | 148.87 | 145.91 | 148.42 | 700,337 | +3.32(+2.29%) |
Feb 21, 2024 | 146.86 | 147.15 | 144.22 | 145.10 | 1,075,687 | -1.49(-1.02%) |
Feb 20, 2024 | 146.11 | 148.73 | 145.97 | 146.59 | 1,262,667 | -0.50(-0.34%) |
Feb 16, 2024 | 151.26 | 151.92 | 144.85 | 147.09 | 2,905,128 | +13.75(+10.31%) |
Feb 15, 2024 | 131.82 | 134.73 | 131.74 | 133.34 | 1,325,039 | +1.51(+1.15%) |
Feb 14, 2024 | 132.34 | 132.62 | 129.61 | 131.82 | 786,709 | -0.54(-0.41%) |
Feb 13, 2024 | 131.65 | 132.99 | 130.47 | 132.36 | 785,663 | -1.02(-0.76%) |
Feb 12, 2024 | 134.03 | 134.65 | 132.68 | 133.38 | 1,064,768 | -0.80(-0.59%) |
Feb 09, 2024 | 134.83 | 135.46 | 133.51 | 134.18 | 744,606 | -0.76(-0.56%) |
Feb 08, 2024 | 132.54 | 135.04 | 132.54 | 134.93 | 824,839 | +2.87(+2.17%) |
Feb 07, 2024 | 129.76 | 132.60 | 129.50 | 132.06 | 905,385 | +3.42(+2.66%) |
Feb 06, 2024 | 128.30 | 129.31 | 127.71 | 128.65 | 442,877 | +0.63(+0.49%) |
Feb 05, 2024 | 128.96 | 129.00 | 126.41 | 128.02 | 517,850 | -1.94(-1.49%) |
Feb 02, 2024 | 128.25 | 130.28 | 126.62 | 129.96 | 516,711 | +1.82(+1.42%) |
Feb 01, 2024 | 125.87 | 128.18 | 125.78 | 128.14 | 691,568 | +2.94(+2.35%) |
Jan 31, 2024 | 126.45 | 127.16 | 125.06 | 125.20 | 749,911 | -1.11(-0.87%) |
Jan 30, 2024 | 125.72 | 126.35 | 125.34 | 126.31 | 492,375 | +0.64(+0.51%) |
Jan 29, 2024 | 122.72 | 125.90 | 122.49 | 125.67 | 1,196,197 | +3.36(+2.74%) |
Jan 26, 2024 | 122.99 | 123.25 | 121.66 | 122.31 | 458,747 | -0.15(-0.12%) |
Jan 25, 2024 | 122.99 | 123.32 | 121.92 | 122.46 | 760,153 | +0.23(+0.19%) |
Jan 24, 2024 | 122.09 | 123.05 | 121.29 | 122.23 | 565,377 | +0.95(+0.78%) |
Jan 23, 2024 | 121.68 | 122.43 | 120.79 | 121.29 | 499,416 | +0.35(+0.29%) |
Jan 22, 2024 | 119.19 | 121.63 | 119.03 | 120.94 | 920,064 | +2.65(+2.24%) |
Jan 19, 2024 | 119.49 | 119.49 | 118.11 | 118.29 | 616,957 | -0.57(-0.48%) |
Jan 18, 2024 | 118.37 | 118.97 | 117.50 | 118.86 | 635,579 | +1.14(+0.97%) |
Jan 17, 2024 | 116.88 | 118.14 | 116.65 | 117.71 | 703,688 | +0.10(+0.09%) |
Jan 16, 2024 | 116.06 | 117.66 | 115.00 | 117.61 | 922,851 | +1.31(+1.13%) |
Jan 12, 2024 | 118.34 | 118.74 | 115.81 | 116.30 | 820,398 | -1.96(-1.66%) |
Jan 11, 2024 | 119.73 | 119.96 | 117.04 | 118.26 | 1,105,332 | -1.51(-1.26%) |
Jan 10, 2024 | 119.77 | 119.97 | 118.93 | 119.78 | 592,363 | +0.21(+0.17%) |
Jan 09, 2024 | 119.05 | 119.64 | 118.26 | 119.57 | 416,951 | -0.22(-0.18%) |
Jan 08, 2024 | 117.81 | 120.00 | 117.72 | 119.78 | 1,094,677 | +1.97(+1.67%) |
Jan 05, 2024 | 118.01 | 119.81 | 117.22 | 117.81 | 1,009,235 | +0.35(+0.30%) |
Jan 04, 2024 | 116.11 | 117.98 | 115.75 | 117.47 | 1,729,592 | +1.46(+1.26%) |
Jan 03, 2024 | 118.80 | 118.80 | 115.93 | 116.00 | 1,157,441 | -2.80(-2.36%) |
Jan 02, 2024 | 120.84 | 121.92 | 118.27 | 118.80 | 1,007,481 | -2.93(-2.41%) |
Dec 29, 2023 | 121.71 | 122.79 | 121.11 | 121.73 | 598,088 | -0.35(-0.29%) |
Dec 28, 2023 | 123.36 | 123.47 | 121.94 | 122.08 | 665,917 | -1.05(-0.85%) |
Dec 27, 2023 | 122.63 | 123.51 | 122.14 | 123.12 | 1,045,043 | +0.47(+0.38%) |
Dec 26, 2023 | 120.71 | 122.79 | 120.10 | 122.65 | 959,475 | +2.04(+1.69%) |
Dec 22, 2023 | 119.33 | 121.15 | 118.50 | 120.61 | 855,101 | +1.61(+1.36%) |
Dec 21, 2023 | 118.60 | 119.27 | 118.17 | 119.00 | 474,102 | +1.20(+1.01%) |
Dec 20, 2023 | 118.97 | 119.24 | 117.61 | 117.80 | 614,676 | -1.43(-1.20%) |
Dec 19, 2023 | 117.31 | 119.36 | 117.25 | 119.24 | 1,028,922 | +2.01(+1.72%) |
Dec 18, 2023 | 115.67 | 117.31 | 115.07 | 117.23 | 783,287 | +1.69(+1.47%) |
Dec 15, 2023 | 114.49 | 115.82 | 113.86 | 115.53 | 1,320,156 | +0.65(+0.56%) |
Dec 14, 2023 | 116.40 | 116.59 | 113.40 | 114.89 | 1,364,009 | -0.93(-0.80%) |
Dec 13, 2023 | 115.21 | 116.25 | 114.27 | 115.81 | 597,802 | +1.06(+0.92%) |
Dec 12, 2023 | 114.70 | 115.18 | 114.26 | 114.76 | 677,926 | +0.37(+0.32%) |
Dec 11, 2023 | 113.53 | 114.76 | 113.34 | 114.39 | 1,270,878 | +1.33(+1.18%) |
Dec 08, 2023 | 113.73 | 114.29 | 112.41 | 113.05 | 1,317,017 | -1.06(-0.93%) |
Dec 07, 2023 | 114.16 | 114.73 | 113.24 | 114.11 | 666,150 | +0.40(+0.35%) |
Dec 06, 2023 | 112.99 | 113.92 | 112.70 | 113.71 | 682,823 | +0.99(+0.87%) |
Dec 05, 2023 | 113.37 | 113.72 | 112.47 | 112.72 | 1,127,116 | -0.67(-0.59%) |
Dec 04, 2023 | 113.22 | 115.17 | 112.97 | 113.39 | 1,334,924 | -0.08(-0.07%) |