Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 146.82 | 148.31 | 146.78 | 147.21 | 691,467 | +0.40(+0.27%) |
Feb 28, 2024 | 145.86 | 147.33 | 145.52 | 146.81 | 514,424 | +0.78(+0.53%) |
Feb 27, 2024 | 146.20 | 146.78 | 144.63 | 146.04 | 538,142 | -1.20(-0.81%) |
Feb 26, 2024 | 149.05 | 149.22 | 147.06 | 147.23 | 448,475 | -1.18(-0.79%) |
Feb 23, 2024 | 147.50 | 148.83 | 147.00 | 148.41 | 534,218 | +1.37(+0.93%) |
Feb 22, 2024 | 145.46 | 147.44 | 145.23 | 147.04 | 799,411 | +2.64(+1.83%) |
Feb 21, 2024 | 143.97 | 145.33 | 142.57 | 144.40 | 535,241 | -0.21(-0.14%) |
Feb 20, 2024 | 144.71 | 146.27 | 144.07 | 144.61 | 616,801 | -0.49(-0.34%) |
Feb 16, 2024 | 145.07 | 146.56 | 143.91 | 145.10 | 593,242 | +0.22(+0.15%) |
Feb 15, 2024 | 144.85 | 145.95 | 144.34 | 144.88 | 623,808 | +0.24(+0.17%) |
Feb 14, 2024 | 145.43 | 146.07 | 143.44 | 144.64 | 858,008 | +0.73(+0.51%) |
Feb 13, 2024 | 144.85 | 146.42 | 143.67 | 143.91 | 542,217 | -1.49(-1.02%) |
Feb 12, 2024 | 145.96 | 147.57 | 145.17 | 145.40 | 707,432 | -0.80(-0.55%) |
Feb 09, 2024 | 144.41 | 146.28 | 143.21 | 146.20 | 740,371 | +2.57(+1.79%) |
Feb 08, 2024 | 142.62 | 144.49 | 141.88 | 143.63 | 427,468 | +0.95(+0.67%) |
Feb 07, 2024 | 143.44 | 144.64 | 142.27 | 142.67 | 535,422 | -0.39(-0.27%) |
Feb 06, 2024 | 140.90 | 143.23 | 140.35 | 143.06 | 656,438 | +2.16(+1.54%) |
Feb 05, 2024 | 141.77 | 141.77 | 139.63 | 140.90 | 532,554 | -0.58(-0.41%) |
Feb 02, 2024 | 141.43 | 142.34 | 140.27 | 141.47 | 771,694 | +0.28(+0.20%) |
Feb 01, 2024 | 140.02 | 141.20 | 138.41 | 141.19 | 1,094,081 | +1.39(+0.99%) |
Jan 31, 2024 | 144.15 | 144.15 | 139.77 | 139.80 | 1,315,103 | -3.88(-2.70%) |
Jan 30, 2024 | 144.10 | 144.10 | 141.49 | 143.69 | 1,049,950 | +0.28(+0.19%) |
Jan 29, 2024 | 145.59 | 146.18 | 141.50 | 143.41 | 1,306,439 | -1.97(-1.35%) |
Jan 26, 2024 | 138.95 | 146.51 | 138.92 | 145.37 | 2,386,694 | +17.38(+13.58%) |
Jan 25, 2024 | 128.27 | 129.11 | 127.19 | 127.99 | 1,036,705 | -0.27(-0.21%) |
Jan 24, 2024 | 128.52 | 129.35 | 127.83 | 128.26 | 539,687 | +0.27(+0.21%) |
Jan 23, 2024 | 129.00 | 129.40 | 127.72 | 127.99 | 502,963 | -1.09(-0.85%) |
Jan 22, 2024 | 127.01 | 129.51 | 126.76 | 129.09 | 752,234 | +2.47(+1.95%) |
Jan 19, 2024 | 127.14 | 127.38 | 126.22 | 126.61 | 661,287 | -0.18(-0.14%) |
Jan 18, 2024 | 125.72 | 126.84 | 125.01 | 126.79 | 572,891 | +1.12(+0.89%) |
Jan 17, 2024 | 125.34 | 126.94 | 125.34 | 125.67 | 517,063 | -0.13(-0.10%) |
Jan 16, 2024 | 127.38 | 127.19 | 125.02 | 125.80 | 519,054 | -1.95(-1.52%) |
Jan 12, 2024 | 126.15 | 127.80 | 125.39 | 127.75 | 602,586 | +2.09(+1.67%) |
Jan 11, 2024 | 126.75 | 127.01 | 124.72 | 125.65 | 546,180 | -0.70(-0.55%) |
Jan 10, 2024 | 126.39 | 128.09 | 125.41 | 126.35 | 476,251 | -0.04(-0.03%) |
Jan 09, 2024 | 126.10 | 126.42 | 124.56 | 126.39 | 497,897 | +0.29(+0.23%) |
Jan 08, 2024 | 123.58 | 126.15 | 123.18 | 126.10 | 450,397 | +3.18(+2.59%) |
Jan 05, 2024 | 123.27 | 124.58 | 122.32 | 122.92 | 641,371 | -1.60(-1.28%) |
Jan 04, 2024 | 125.91 | 126.87 | 124.44 | 124.52 | 633,580 | -0.72(-0.58%) |
Jan 03, 2024 | 126.28 | 126.53 | 124.72 | 125.24 | 567,367 | -1.36(-1.08%) |
Jan 02, 2024 | 126.32 | 127.42 | 125.73 | 126.60 | 522,998 | -0.43(-0.34%) |
Dec 29, 2023 | 126.29 | 127.17 | 125.96 | 127.03 | 405,900 | +0.76(+0.60%) |
Dec 28, 2023 | 123.59 | 127.46 | 122.63 | 126.28 | 1,106,686 | -0.14(-0.11%) |
Dec 27, 2023 | 126.47 | 127.48 | 126.28 | 126.42 | 455,603 | -0.12(-0.09%) |
Dec 26, 2023 | 126.02 | 127.17 | 125.92 | 126.53 | 280,706 | +0.41(+0.32%) |
Dec 22, 2023 | 125.32 | 126.61 | 124.90 | 126.13 | 340,478 | +1.22(+0.98%) |
Dec 21, 2023 | 124.43 | 125.17 | 124.17 | 124.91 | 350,632 | +0.96(+0.78%) |
Dec 20, 2023 | 124.72 | 126.05 | 123.89 | 123.94 | 409,164 | -0.96(-0.77%) |
Dec 19, 2023 | 124.74 | 125.20 | 124.40 | 124.91 | 563,297 | +0.49(+0.39%) |
Dec 18, 2023 | 124.60 | 125.36 | 123.81 | 124.42 | 598,189 | +0.26(+0.21%) |
Dec 15, 2023 | 123.41 | 124.30 | 122.72 | 124.16 | 1,195,074 | -0.20(-0.16%) |
Dec 14, 2023 | 128.07 | 128.43 | 123.23 | 124.36 | 895,133 | -3.73(-2.92%) |
Dec 13, 2023 | 126.95 | 128.96 | 126.42 | 128.09 | 692,839 | +1.14(+0.90%) |
Dec 12, 2023 | 125.64 | 127.06 | 124.94 | 126.95 | 493,137 | +1.13(+0.90%) |
Dec 11, 2023 | 124.68 | 126.18 | 124.68 | 125.82 | 449,243 | +1.39(+1.12%) |
Dec 08, 2023 | 124.69 | 124.81 | 122.93 | 124.43 | 566,773 | -0.05(-0.04%) |
Dec 07, 2023 | 125.72 | 126.50 | 123.18 | 124.48 | 495,410 | -1.55(-1.23%) |
Dec 06, 2023 | 127.15 | 128.08 | 125.00 | 126.03 | 631,181 | -1.14(-0.90%) |
Dec 05, 2023 | 130.10 | 130.15 | 127.13 | 127.17 | 637,960 | -3.15(-2.42%) |
Dec 04, 2023 | 127.61 | 130.38 | 127.14 | 130.32 | 818,497 | +3.04(+2.39%) |