Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 138.03 | 139.32 | 135.99 | 137.54 | 293,201 | +2.55(+1.89%) |
Feb 28, 2024 | 134.88 | 135.95 | 133.90 | 134.99 | 183,309 | -1.13(-0.83%) |
Feb 27, 2024 | 137.91 | 139.00 | 135.65 | 136.12 | 162,503 | +0.02(+0.01%) |
Feb 26, 2024 | 133.84 | 137.04 | 133.22 | 136.10 | 197,840 | +3.11(+2.34%) |
Feb 23, 2024 | 135.14 | 135.14 | 131.04 | 132.99 | 246,531 | -2.12(-1.57%) |
Feb 22, 2024 | 139.76 | 139.76 | 134.99 | 135.11 | 175,617 | -0.41(-0.30%) |
Feb 21, 2024 | 136.33 | 136.40 | 134.68 | 135.52 | 272,754 | -2.31(-1.68%) |
Feb 20, 2024 | 137.10 | 139.24 | 136.41 | 137.83 | 216,183 | -1.92(-1.37%) |
Feb 16, 2024 | 140.92 | 142.30 | 138.62 | 139.75 | 261,340 | -2.20(-1.55%) |
Feb 15, 2024 | 142.59 | 144.75 | 141.02 | 141.95 | 462,397 | +1.04(+0.74%) |
Feb 14, 2024 | 139.10 | 141.32 | 137.41 | 140.91 | 619,919 | +4.25(+3.11%) |
Feb 13, 2024 | 137.18 | 140.43 | 135.44 | 136.66 | 406,140 | -7.97(-5.51%) |
Feb 12, 2024 | 142.56 | 145.39 | 141.80 | 144.63 | 298,409 | +2.17(+1.52%) |
Feb 09, 2024 | 138.44 | 144.47 | 137.28 | 142.46 | 508,118 | +5.19(+3.78%) |
Feb 08, 2024 | 136.00 | 137.55 | 131.80 | 137.27 | 434,486 | +3.56(+2.66%) |
Feb 07, 2024 | 130.42 | 136.39 | 130.42 | 133.71 | 828,564 | +15.41(+13.03%) |
Feb 06, 2024 | 119.69 | 119.69 | 115.35 | 118.30 | 643,079 | -1.82(-1.52%) |
Feb 05, 2024 | 121.77 | 122.26 | 118.61 | 120.12 | 195,006 | -1.26(-1.04%) |
Feb 02, 2024 | 120.11 | 122.06 | 119.27 | 121.38 | 255,317 | -0.97(-0.79%) |
Feb 01, 2024 | 124.26 | 124.75 | 119.06 | 122.35 | 383,973 | -1.01(-0.82%) |
Jan 31, 2024 | 123.64 | 128.78 | 123.00 | 123.36 | 654,479 | -0.19(-0.15%) |
Jan 30, 2024 | 128.05 | 129.50 | 122.44 | 123.55 | 603,262 | -7.91(-6.02%) |
Jan 29, 2024 | 128.75 | 131.49 | 127.74 | 131.46 | 273,532 | +3.03(+2.36%) |
Jan 26, 2024 | 130.85 | 131.86 | 128.16 | 128.43 | 225,076 | -3.29(-2.50%) |
Jan 25, 2024 | 136.00 | 136.00 | 130.80 | 131.72 | 319,293 | -1.29(-0.97%) |
Jan 24, 2024 | 135.08 | 136.61 | 133.00 | 133.01 | 319,024 | -0.83(-0.62%) |
Jan 23, 2024 | 131.03 | 134.19 | 130.14 | 133.84 | 291,830 | +4.15(+3.20%) |
Jan 22, 2024 | 127.33 | 129.88 | 126.65 | 129.69 | 252,019 | +3.36(+2.66%) |
Jan 19, 2024 | 123.65 | 126.78 | 122.37 | 126.33 | 233,754 | +4.12(+3.37%) |
Jan 18, 2024 | 120.59 | 123.03 | 119.79 | 122.21 | 409,814 | +5.40(+4.62%) |
Jan 17, 2024 | 116.74 | 117.14 | 114.35 | 116.81 | 192,121 | -2.03(-1.71%) |
Jan 16, 2024 | 117.37 | 118.87 | 114.98 | 118.84 | 205,781 | +0.76(+0.64%) |
Jan 12, 2024 | 121.96 | 122.50 | 118.00 | 118.08 | 211,842 | -2.84(-2.35%) |
Jan 11, 2024 | 123.84 | 124.79 | 119.93 | 120.92 | 340,905 | -3.20(-2.58%) |
Jan 10, 2024 | 124.08 | 125.18 | 121.73 | 124.12 | 244,993 | -0.51(-0.41%) |
Jan 09, 2024 | 122.59 | 126.32 | 122.59 | 124.63 | 168,340 | -0.47(-0.38%) |
Jan 08, 2024 | 121.37 | 126.71 | 120.83 | 125.10 | 251,050 | +4.51(+3.74%) |
Jan 05, 2024 | 120.30 | 122.81 | 119.00 | 120.59 | 200,679 | -0.48(-0.40%) |
Jan 04, 2024 | 119.58 | 121.86 | 117.70 | 121.07 | 338,230 | -0.42(-0.35%) |
Jan 03, 2024 | 127.09 | 127.09 | 121.20 | 121.49 | 427,110 | -6.39(-5.00%) |
Jan 02, 2024 | 131.02 | 131.18 | 126.44 | 127.88 | 356,926 | -4.39(-3.32%) |
Dec 29, 2023 | 135.24 | 136.09 | 132.09 | 132.27 | 203,353 | -3.18(-2.35%) |
Dec 28, 2023 | 135.42 | 136.46 | 134.79 | 135.45 | 141,478 | -0.23(-0.17%) |
Dec 27, 2023 | 135.96 | 136.83 | 134.49 | 135.68 | 162,127 | +0.50(+0.37%) |
Dec 26, 2023 | 133.04 | 135.85 | 133.02 | 135.18 | 147,367 | +3.17(+2.40%) |
Dec 22, 2023 | 132.29 | 133.75 | 131.09 | 132.01 | 172,747 | +0.32(+0.24%) |
Dec 21, 2023 | 129.60 | 131.71 | 129.01 | 131.69 | 242,177 | +5.13(+4.05%) |
Dec 20, 2023 | 129.59 | 131.71 | 126.45 | 126.56 | 245,694 | -3.81(-2.92%) |
Dec 19, 2023 | 131.03 | 132.69 | 130.15 | 130.37 | 271,815 | +0.01(+0.01%) |
Dec 18, 2023 | 132.48 | 132.68 | 127.95 | 130.36 | 343,656 | -2.94(-2.21%) |
Dec 15, 2023 | 132.76 | 134.42 | 130.84 | 133.30 | 1,105,377 | +2.07(+1.58%) |
Dec 14, 2023 | 124.51 | 131.35 | 123.01 | 131.23 | 713,380 | +9.39(+7.71%) |
Dec 13, 2023 | 120.41 | 122.24 | 116.70 | 121.84 | 477,229 | +1.38(+1.15%) |
Dec 12, 2023 | 122.65 | 122.65 | 120.42 | 120.46 | 350,772 | -2.36(-1.92%) |
Dec 11, 2023 | 119.89 | 124.13 | 119.82 | 122.82 | 570,717 | +0.93(+0.76%) |
Dec 08, 2023 | 118.83 | 123.47 | 118.77 | 121.89 | 1,311,481 | +4.22(+3.59%) |
Dec 07, 2023 | 112.32 | 118.27 | 110.21 | 117.67 | 670,452 | +6.34(+5.69%) |
Dec 06, 2023 | 112.56 | 113.44 | 110.81 | 111.33 | 378,612 | +0.68(+0.61%) |
Dec 05, 2023 | 108.90 | 111.21 | 107.05 | 110.65 | 503,982 | +0.78(+0.71%) |
Dec 04, 2023 | 108.22 | 110.21 | 107.76 | 109.87 | 360,478 | +0.79(+0.72%) |