Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 112.65 | 116.93 | 111.99 | 114.09 | 374,517 | +3.22(+2.90%) |
Feb 28, 2024 | 109.79 | 112.02 | 109.00 | 110.87 | 162,103 | -0.40(-0.36%) |
Feb 27, 2024 | 113.76 | 113.83 | 110.33 | 111.27 | 123,678 | -1.60(-1.42%) |
Feb 26, 2024 | 113.01 | 114.06 | 112.79 | 112.87 | 203,898 | -0.53(-0.47%) |
Feb 23, 2024 | 114.22 | 116.12 | 113.34 | 113.40 | 141,318 | +0.03(+0.03%) |
Feb 22, 2024 | 115.50 | 116.43 | 112.31 | 113.37 | 263,216 | -1.20(-1.05%) |
Feb 21, 2024 | 114.87 | 118.38 | 113.26 | 114.57 | 417,950 | -1.77(-1.52%) |
Feb 20, 2024 | 115.09 | 118.18 | 114.33 | 116.34 | 455,279 | -10.60(-8.35%) |
Feb 16, 2024 | 129.06 | 129.92 | 126.67 | 126.94 | 191,331 | -3.66(-2.80%) |
Feb 15, 2024 | 128.78 | 130.75 | 128.10 | 130.60 | 220,604 | +2.95(+2.31%) |
Feb 14, 2024 | 125.12 | 128.31 | 123.72 | 127.65 | 245,456 | +5.15(+4.20%) |
Feb 13, 2024 | 122.44 | 123.25 | 119.08 | 122.50 | 282,748 | -6.23(-4.84%) |
Feb 12, 2024 | 122.05 | 129.99 | 120.79 | 128.73 | 270,733 | +7.94(+6.57%) |
Feb 09, 2024 | 119.58 | 121.16 | 117.99 | 120.79 | 97,524 | +1.83(+1.54%) |
Feb 08, 2024 | 116.88 | 119.13 | 115.80 | 118.96 | 148,409 | +2.49(+2.14%) |
Feb 07, 2024 | 116.18 | 118.39 | 116.02 | 116.47 | 121,302 | +0.71(+0.61%) |
Feb 06, 2024 | 118.00 | 119.96 | 113.10 | 115.76 | 258,054 | -2.75(-2.32%) |
Feb 05, 2024 | 117.58 | 119.55 | 116.32 | 118.51 | 106,417 | -1.73(-1.44%) |
Feb 02, 2024 | 118.64 | 122.08 | 117.22 | 120.24 | 108,111 | -1.66(-1.36%) |
Feb 01, 2024 | 119.44 | 122.04 | 117.46 | 121.90 | 167,015 | +3.89(+3.30%) |
Jan 31, 2024 | 120.57 | 122.82 | 117.95 | 118.01 | 183,297 | -2.39(-1.99%) |
Jan 30, 2024 | 119.17 | 121.54 | 119.17 | 120.40 | 104,444 | +0.39(+0.32%) |
Jan 29, 2024 | 117.11 | 120.22 | 116.93 | 120.01 | 106,411 | +2.87(+2.45%) |
Jan 26, 2024 | 118.84 | 119.23 | 116.81 | 117.14 | 92,416 | -0.55(-0.47%) |
Jan 25, 2024 | 118.16 | 119.42 | 116.12 | 117.69 | 121,486 | +1.87(+1.61%) |
Jan 24, 2024 | 120.19 | 120.26 | 114.91 | 115.82 | 143,930 | -1.98(-1.68%) |
Jan 23, 2024 | 125.21 | 125.21 | 117.72 | 117.80 | 235,913 | -8.67(-6.86%) |
Jan 22, 2024 | 127.48 | 129.36 | 125.65 | 126.47 | 174,718 | +1.77(+1.42%) |
Jan 19, 2024 | 125.31 | 125.31 | 122.13 | 124.70 | 95,092 | +0.49(+0.39%) |
Jan 18, 2024 | 122.78 | 125.17 | 122.78 | 124.21 | 272,011 | +3.26(+2.70%) |
Jan 17, 2024 | 119.35 | 121.17 | 119.35 | 120.95 | 135,764 | -0.58(-0.48%) |
Jan 16, 2024 | 122.18 | 122.87 | 120.53 | 121.53 | 124,573 | -2.64(-2.13%) |
Jan 12, 2024 | 127.81 | 127.81 | 123.15 | 124.17 | 96,814 | -1.79(-1.42%) |
Jan 11, 2024 | 127.49 | 128.34 | 124.33 | 125.96 | 144,995 | -2.69(-2.09%) |
Jan 10, 2024 | 125.72 | 128.66 | 125.72 | 128.65 | 157,713 | +3.01(+2.40%) |
Jan 09, 2024 | 125.35 | 127.80 | 125.17 | 125.64 | 166,152 | -2.17(-1.70%) |
Jan 08, 2024 | 125.51 | 128.61 | 125.51 | 127.81 | 158,071 | +2.38(+1.90%) |
Jan 05, 2024 | 123.78 | 127.59 | 123.73 | 125.43 | 165,821 | +0.00(+0.00%) |
Jan 04, 2024 | 125.82 | 127.64 | 125.43 | 125.43 | 100,609 | -0.29(-0.23%) |
Jan 03, 2024 | 129.00 | 129.00 | 125.54 | 125.72 | 150,731 | -5.40(-4.12%) |
Jan 02, 2024 | 131.12 | 132.23 | 129.20 | 131.12 | 142,723 | -2.04(-1.53%) |
Dec 29, 2023 | 133.97 | 135.24 | 133.03 | 133.16 | 107,042 | -1.84(-1.36%) |
Dec 28, 2023 | 134.92 | 136.36 | 134.77 | 135.00 | 81,365 | -0.66(-0.49%) |
Dec 27, 2023 | 134.46 | 136.89 | 134.42 | 135.66 | 117,341 | +1.16(+0.86%) |
Dec 26, 2023 | 133.27 | 135.37 | 132.47 | 134.50 | 96,544 | +2.34(+1.77%) |
Dec 22, 2023 | 134.01 | 134.01 | 131.97 | 132.16 | 132,437 | -0.58(-0.44%) |
Dec 21, 2023 | 132.02 | 133.02 | 130.49 | 132.74 | 165,591 | +3.46(+2.68%) |
Dec 20, 2023 | 128.81 | 132.98 | 128.26 | 129.28 | 216,598 | +0.73(+0.57%) |
Dec 19, 2023 | 126.83 | 129.91 | 125.41 | 128.55 | 145,287 | +2.60(+2.06%) |
Dec 18, 2023 | 127.07 | 127.13 | 124.00 | 125.95 | 165,726 | -1.05(-0.83%) |
Dec 15, 2023 | 132.90 | 133.22 | 126.43 | 127.00 | 635,609 | -6.09(-4.58%) |
Dec 14, 2023 | 126.56 | 134.29 | 126.56 | 133.09 | 370,292 | +8.88(+7.15%) |
Dec 13, 2023 | 114.46 | 124.40 | 111.45 | 124.21 | 1,086,042 | +10.22(+8.97%) |
Dec 12, 2023 | 118.23 | 118.50 | 113.93 | 113.99 | 220,638 | -3.94(-3.34%) |
Dec 11, 2023 | 119.62 | 120.89 | 117.11 | 117.93 | 174,861 | -2.04(-1.70%) |
Dec 08, 2023 | 120.04 | 121.43 | 119.60 | 119.97 | 360,905 | +0.47(+0.39%) |
Dec 07, 2023 | 121.34 | 121.34 | 118.50 | 119.50 | 408,322 | -1.14(-0.94%) |
Dec 06, 2023 | 122.44 | 125.63 | 120.43 | 120.64 | 238,961 | +0.14(+0.12%) |
Dec 05, 2023 | 122.66 | 122.66 | 120.05 | 120.50 | 103,819 | -2.23(-1.82%) |
Dec 04, 2023 | 120.61 | 124.01 | 120.61 | 122.73 | 174,676 | +1.25(+1.03%) |