Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 137.84 | 137.84 | 135.59 | 137.03 | 3,658,862 | -0.01(-0.01%) |
Feb 28, 2024 | 135.76 | 137.73 | 135.68 | 137.04 | 2,959,806 | +0.80(+0.58%) |
Feb 27, 2024 | 134.74 | 136.50 | 133.65 | 136.24 | 3,144,227 | +2.32(+1.73%) |
Feb 26, 2024 | 134.40 | 136.41 | 133.82 | 133.92 | 2,181,701 | -1.03(-0.76%) |
Feb 23, 2024 | 134.82 | 135.97 | 133.78 | 134.95 | 3,105,529 | +0.96(+0.71%) |
Feb 22, 2024 | 134.18 | 135.71 | 133.75 | 133.99 | 4,362,482 | -0.45(-0.33%) |
Feb 21, 2024 | 135.49 | 136.17 | 133.50 | 134.44 | 6,516,917 | -2.37(-1.73%) |
Feb 20, 2024 | 130.28 | 138.37 | 129.14 | 136.81 | 16,595,016 | +0.16(+0.12%) |
Feb 16, 2024 | 135.44 | 137.43 | 134.56 | 136.65 | 1,638,706 | +0.87(+0.64%) |
Feb 15, 2024 | 135.20 | 136.63 | 134.81 | 135.79 | 1,533,479 | +1.25(+0.93%) |
Feb 14, 2024 | 134.38 | 134.64 | 132.71 | 134.54 | 1,277,299 | +1.57(+1.18%) |
Feb 13, 2024 | 134.57 | 134.57 | 131.83 | 132.97 | 2,142,245 | -3.93(-2.87%) |
Feb 12, 2024 | 135.03 | 137.45 | 134.25 | 136.90 | 1,528,747 | +2.30(+1.71%) |
Feb 09, 2024 | 134.54 | 134.93 | 132.79 | 134.60 | 1,359,245 | +0.39(+0.29%) |
Feb 08, 2024 | 132.74 | 134.36 | 131.36 | 134.21 | 1,592,001 | +1.40(+1.05%) |
Feb 07, 2024 | 133.69 | 133.97 | 131.17 | 132.81 | 1,458,133 | -0.38(-0.28%) |
Feb 06, 2024 | 133.62 | 134.28 | 131.88 | 133.19 | 1,581,165 | -0.88(-0.66%) |
Feb 05, 2024 | 133.86 | 134.55 | 132.75 | 134.07 | 1,825,938 | -1.23(-0.91%) |
Feb 02, 2024 | 132.88 | 136.07 | 131.88 | 135.30 | 2,146,582 | +1.90(+1.43%) |
Feb 01, 2024 | 134.19 | 135.41 | 131.01 | 133.40 | 2,034,393 | -0.75(-0.56%) |
Jan 31, 2024 | 135.93 | 137.43 | 133.84 | 134.15 | 2,211,282 | -3.26(-2.37%) |
Jan 30, 2024 | 137.18 | 137.99 | 136.78 | 137.41 | 1,792,776 | +0.13(+0.09%) |
Jan 29, 2024 | 138.44 | 139.65 | 135.77 | 137.29 | 2,679,459 | -0.24(-0.17%) |
Jan 26, 2024 | 131.41 | 138.27 | 131.41 | 137.52 | 5,396,990 | +6.12(+4.66%) |
Jan 25, 2024 | 131.20 | 132.84 | 130.67 | 131.41 | 4,241,344 | +1.45(+1.11%) |
Jan 24, 2024 | 129.46 | 131.16 | 128.93 | 129.96 | 2,605,526 | +1.32(+1.02%) |
Jan 23, 2024 | 129.06 | 129.18 | 127.98 | 128.64 | 2,187,463 | +0.08(+0.06%) |
Jan 22, 2024 | 127.74 | 130.37 | 127.45 | 128.56 | 3,758,614 | +1.69(+1.33%) |
Jan 19, 2024 | 124.77 | 127.38 | 123.66 | 126.88 | 3,007,416 | +3.03(+2.45%) |
Jan 18, 2024 | 123.84 | 124.43 | 122.17 | 123.84 | 2,945,288 | -1.15(-0.92%) |
Jan 17, 2024 | 124.46 | 126.47 | 124.05 | 124.99 | 2,402,402 | -1.43(-1.13%) |
Jan 16, 2024 | 125.81 | 126.93 | 124.98 | 126.42 | 2,786,597 | -0.18(-0.14%) |
Jan 12, 2024 | 127.51 | 128.22 | 125.64 | 126.60 | 2,308,519 | -0.63(-0.50%) |
Jan 11, 2024 | 127.81 | 127.81 | 125.65 | 127.23 | 2,025,589 | -0.59(-0.47%) |
Jan 10, 2024 | 130.15 | 130.40 | 126.31 | 127.83 | 3,701,234 | -3.96(-3.00%) |
Jan 09, 2024 | 130.85 | 132.32 | 130.12 | 131.78 | 2,622,503 | -0.77(-0.58%) |
Jan 08, 2024 | 130.32 | 132.66 | 129.66 | 132.56 | 2,647,251 | +1.28(+0.97%) |
Jan 05, 2024 | 128.32 | 133.10 | 127.90 | 131.28 | 3,542,120 | +2.63(+2.04%) |
Jan 04, 2024 | 129.12 | 130.20 | 128.16 | 128.65 | 2,628,261 | -0.94(-0.73%) |
Jan 03, 2024 | 129.68 | 130.50 | 127.90 | 129.59 | 2,526,940 | -1.38(-1.05%) |
Jan 02, 2024 | 129.47 | 131.19 | 128.77 | 130.97 | 2,195,527 | +0.98(+0.76%) |
Dec 29, 2023 | 130.67 | 131.36 | 129.52 | 129.99 | 1,397,077 | -0.89(-0.68%) |
Dec 28, 2023 | 130.00 | 131.13 | 129.67 | 130.88 | 1,208,480 | +0.86(+0.66%) |
Dec 27, 2023 | 129.81 | 130.15 | 128.88 | 130.02 | 1,012,481 | +0.42(+0.32%) |
Dec 26, 2023 | 128.62 | 129.69 | 128.12 | 129.60 | 871,513 | +0.98(+0.76%) |
Dec 22, 2023 | 129.03 | 130.23 | 128.08 | 128.62 | 1,383,417 | +0.10(+0.08%) |
Dec 21, 2023 | 127.78 | 129.50 | 127.52 | 128.52 | 3,231,276 | +1.89(+1.50%) |
Dec 20, 2023 | 130.54 | 131.00 | 126.63 | 126.63 | 2,804,317 | -3.76(-2.88%) |
Dec 19, 2023 | 128.45 | 130.92 | 128.11 | 130.39 | 2,686,400 | +1.53(+1.19%) |
Dec 18, 2023 | 128.96 | 129.74 | 128.48 | 128.86 | 2,653,620 | +0.30(+0.23%) |
Dec 15, 2023 | 127.26 | 128.83 | 126.40 | 128.56 | 5,062,429 | +0.48(+0.37%) |
Dec 14, 2023 | 125.68 | 129.02 | 125.59 | 128.09 | 6,430,898 | +4.08(+3.29%) |
Dec 13, 2023 | 119.96 | 124.13 | 119.03 | 124.01 | 3,904,872 | +4.76(+3.99%) |
Dec 12, 2023 | 117.50 | 120.01 | 117.50 | 119.25 | 3,698,048 | +1.47(+1.25%) |
Dec 11, 2023 | 116.72 | 118.64 | 116.11 | 117.78 | 3,165,531 | +0.71(+0.61%) |
Dec 08, 2023 | 114.50 | 117.53 | 113.90 | 117.07 | 3,051,253 | +2.69(+2.35%) |
Dec 07, 2023 | 113.08 | 114.93 | 112.45 | 114.39 | 3,706,958 | +1.60(+1.42%) |
Dec 06, 2023 | 116.26 | 117.07 | 112.51 | 112.79 | 2,501,602 | -1.54(-1.34%) |
Dec 05, 2023 | 113.45 | 115.31 | 112.69 | 114.33 | 3,603,437 | +0.38(+0.33%) |
Dec 04, 2023 | 112.02 | 115.02 | 111.67 | 113.95 | 3,625,275 | +1.00(+0.89%) |