Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 112.31 | 112.75 | 111.83 | 112.11 | 1,291,509 | +0.45(+0.40%) |
Feb 28, 2024 | 111.67 | 112.47 | 111.06 | 111.67 | 623,816 | -0.07(-0.06%) |
Feb 27, 2024 | 111.26 | 111.83 | 110.73 | 111.73 | 507,134 | +0.90(+0.81%) |
Feb 26, 2024 | 111.73 | 111.73 | 110.24 | 110.83 | 687,395 | -1.13(-1.01%) |
Feb 23, 2024 | 112.59 | 113.22 | 111.94 | 111.96 | 738,290 | -0.62(-0.55%) |
Feb 22, 2024 | 112.07 | 113.00 | 111.44 | 112.58 | 935,279 | -0.49(-0.44%) |
Feb 21, 2024 | 112.43 | 113.37 | 112.09 | 113.08 | 843,743 | +0.99(+0.88%) |
Feb 20, 2024 | 112.47 | 114.03 | 111.95 | 112.09 | 855,344 | -0.26(-0.23%) |
Feb 16, 2024 | 112.05 | 112.90 | 111.71 | 112.35 | 1,026,504 | -0.31(-0.28%) |
Feb 15, 2024 | 111.70 | 112.98 | 111.70 | 112.66 | 729,326 | +1.27(+1.14%) |
Feb 14, 2024 | 110.23 | 111.70 | 109.97 | 111.39 | 710,644 | +1.21(+1.10%) |
Feb 13, 2024 | 112.05 | 112.15 | 108.91 | 110.18 | 642,623 | -2.22(-1.97%) |
Feb 12, 2024 | 111.67 | 112.69 | 111.39 | 112.40 | 931,613 | +0.88(+0.79%) |
Feb 09, 2024 | 111.01 | 111.91 | 111.01 | 111.52 | 755,714 | +0.18(+0.16%) |
Feb 08, 2024 | 109.89 | 111.45 | 109.78 | 111.34 | 830,875 | +0.99(+0.89%) |
Feb 07, 2024 | 111.67 | 111.67 | 109.08 | 110.36 | 1,245,008 | +0.12(+0.11%) |
Feb 06, 2024 | 109.93 | 110.39 | 109.28 | 110.24 | 1,188,554 | +0.03(+0.03%) |
Feb 05, 2024 | 111.12 | 111.47 | 109.67 | 110.21 | 791,388 | -1.96(-1.75%) |
Feb 02, 2024 | 113.05 | 113.42 | 111.07 | 112.17 | 785,766 | -1.99(-1.74%) |
Feb 01, 2024 | 112.44 | 114.19 | 111.72 | 114.16 | 647,728 | +1.82(+1.62%) |
Jan 31, 2024 | 113.92 | 114.27 | 111.60 | 112.34 | 1,139,108 | -0.56(-0.50%) |
Jan 30, 2024 | 112.31 | 113.34 | 111.96 | 112.90 | 532,887 | +0.25(+0.22%) |
Jan 29, 2024 | 112.16 | 112.89 | 111.71 | 112.65 | 581,052 | +0.55(+0.49%) |
Jan 26, 2024 | 112.68 | 112.88 | 111.83 | 112.10 | 811,065 | -0.22(-0.19%) |
Jan 25, 2024 | 109.82 | 112.43 | 109.77 | 112.32 | 1,117,720 | +2.99(+2.73%) |
Jan 24, 2024 | 111.79 | 111.87 | 109.16 | 109.33 | 843,782 | -1.78(-1.61%) |
Jan 23, 2024 | 110.08 | 111.69 | 110.08 | 111.11 | 765,123 | -0.43(-0.39%) |
Jan 22, 2024 | 111.68 | 112.27 | 110.86 | 111.55 | 695,658 | +0.06(+0.05%) |
Jan 19, 2024 | 111.71 | 111.90 | 110.57 | 111.49 | 1,186,624 | +0.64(+0.58%) |
Jan 18, 2024 | 110.89 | 110.93 | 109.60 | 110.85 | 1,143,062 | -0.31(-0.28%) |
Jan 17, 2024 | 111.91 | 112.86 | 110.23 | 111.16 | 866,648 | -1.32(-1.17%) |
Jan 16, 2024 | 113.53 | 114.25 | 112.16 | 112.48 | 702,352 | -1.69(-1.48%) |
Jan 12, 2024 | 114.54 | 114.99 | 113.85 | 114.16 | 516,695 | +0.40(+0.35%) |
Jan 11, 2024 | 116.10 | 116.10 | 113.62 | 113.77 | 632,257 | -2.61(-2.25%) |
Jan 10, 2024 | 116.85 | 117.11 | 116.00 | 116.38 | 636,523 | -0.32(-0.27%) |
Jan 09, 2024 | 116.81 | 117.14 | 116.06 | 116.70 | 602,749 | -0.48(-0.41%) |
Jan 08, 2024 | 116.57 | 117.25 | 115.73 | 117.18 | 499,649 | +0.86(+0.74%) |
Jan 05, 2024 | 115.71 | 116.78 | 115.37 | 116.32 | 637,116 | +0.38(+0.32%) |
Jan 04, 2024 | 116.62 | 117.08 | 115.84 | 115.95 | 558,465 | -0.41(-0.36%) |
Jan 03, 2024 | 115.46 | 117.02 | 115.39 | 116.36 | 1,109,076 | +1.07(+0.93%) |
Jan 02, 2024 | 114.04 | 115.68 | 114.04 | 115.29 | 894,888 | +1.02(+0.89%) |
Dec 29, 2023 | 113.97 | 114.60 | 113.55 | 114.27 | 435,977 | -0.18(-0.16%) |
Dec 28, 2023 | 114.31 | 115.10 | 114.08 | 114.45 | 442,474 | +0.16(+0.14%) |
Dec 27, 2023 | 114.32 | 114.49 | 113.86 | 114.29 | 443,817 | +0.11(+0.10%) |
Dec 26, 2023 | 113.13 | 114.64 | 112.84 | 114.18 | 611,333 | +0.89(+0.78%) |
Dec 22, 2023 | 112.67 | 114.04 | 112.44 | 113.29 | 380,435 | +1.14(+1.02%) |
Dec 21, 2023 | 111.89 | 113.05 | 111.44 | 112.15 | 442,644 | +0.58(+0.52%) |
Dec 20, 2023 | 113.27 | 113.87 | 111.54 | 111.57 | 596,933 | -1.96(-1.73%) |
Dec 19, 2023 | 112.96 | 113.56 | 112.57 | 113.53 | 798,995 | +0.86(+0.76%) |
Dec 18, 2023 | 113.35 | 113.85 | 112.12 | 112.67 | 932,030 | -0.53(-0.47%) |
Dec 15, 2023 | 113.38 | 113.41 | 112.38 | 113.20 | 2,505,742 | -0.56(-0.49%) |
Dec 14, 2023 | 115.75 | 116.61 | 113.61 | 113.77 | 1,336,745 | -1.44(-1.25%) |
Dec 13, 2023 | 112.18 | 115.47 | 111.44 | 115.21 | 1,927,555 | +3.11(+2.77%) |
Dec 12, 2023 | 111.92 | 112.46 | 110.94 | 112.10 | 907,426 | +0.37(+0.33%) |
Dec 11, 2023 | 111.74 | 112.00 | 110.73 | 111.73 | 890,739 | -0.14(-0.12%) |
Dec 08, 2023 | 112.84 | 112.87 | 111.37 | 111.86 | 898,150 | -1.05(-0.93%) |
Dec 07, 2023 | 113.25 | 113.51 | 112.58 | 112.92 | 877,165 | -0.20(-0.18%) |
Dec 06, 2023 | 112.50 | 113.13 | 112.02 | 113.12 | 945,356 | +0.84(+0.75%) |
Dec 05, 2023 | 113.43 | 113.71 | 111.69 | 112.28 | 1,060,965 | -1.03(-0.90%) |
Dec 04, 2023 | 111.72 | 113.67 | 111.50 | 113.30 | 1,382,718 | +1.06(+0.94%) |