Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 118.38 | 119.44 | 117.58 | 118.31 | 36,192 | +1.39(+1.19%) |
Feb 28, 2024 | 117.98 | 118.43 | 116.92 | 116.92 | 52,996 | -1.25(-1.06%) |
Feb 27, 2024 | 116.86 | 118.48 | 116.86 | 118.17 | 33,901 | +2.08(+1.79%) |
Feb 26, 2024 | 114.47 | 116.42 | 114.47 | 116.09 | 56,716 | +1.18(+1.03%) |
Feb 23, 2024 | 113.80 | 115.28 | 113.57 | 114.91 | 9,989 | +0.76(+0.66%) |
Feb 22, 2024 | 114.53 | 114.61 | 113.84 | 114.16 | 19,411 | -0.27(-0.24%) |
Feb 21, 2024 | 114.33 | 114.58 | 113.45 | 114.42 | 16,101 | -0.50(-0.43%) |
Feb 20, 2024 | 115.53 | 115.97 | 114.58 | 114.92 | 77,949 | -2.14(-1.82%) |
Feb 16, 2024 | 116.35 | 118.11 | 116.35 | 117.06 | 165,456 | -0.96(-0.81%) |
Feb 15, 2024 | 115.76 | 118.11 | 115.70 | 118.02 | 56,678 | +2.94(+2.55%) |
Feb 14, 2024 | 113.79 | 115.08 | 113.30 | 115.08 | 15,671 | +3.38(+3.03%) |
Feb 13, 2024 | 113.81 | 114.32 | 111.08 | 111.70 | 47,840 | -6.01(-5.10%) |
Feb 12, 2024 | 114.86 | 117.96 | 114.86 | 117.71 | 85,975 | +3.23(+2.82%) |
Feb 09, 2024 | 113.14 | 114.89 | 112.94 | 114.47 | 108,659 | +1.65(+1.46%) |
Feb 08, 2024 | 110.81 | 112.83 | 110.81 | 112.83 | 14,372 | +2.02(+1.82%) |
Feb 07, 2024 | 110.75 | 111.32 | 110.09 | 110.81 | 13,826 | -0.75(-0.68%) |
Feb 06, 2024 | 110.52 | 111.84 | 110.52 | 111.57 | 23,947 | +1.24(+1.13%) |
Feb 05, 2024 | 110.46 | 110.92 | 109.38 | 110.32 | 23,587 | -1.20(-1.07%) |
Feb 02, 2024 | 111.45 | 112.21 | 110.97 | 111.52 | 18,638 | -1.06(-0.94%) |
Feb 01, 2024 | 112.13 | 112.81 | 110.39 | 112.58 | 14,279 | +1.46(+1.31%) |
Jan 31, 2024 | 113.24 | 114.15 | 111.09 | 111.12 | 24,885 | -2.90(-2.55%) |
Jan 30, 2024 | 114.53 | 114.89 | 113.39 | 114.03 | 34,220 | -1.18(-1.02%) |
Jan 29, 2024 | 112.91 | 115.20 | 112.35 | 115.20 | 26,258 | +2.29(+2.03%) |
Jan 26, 2024 | 113.19 | 113.64 | 112.46 | 112.91 | 24,179 | -0.08(-0.07%) |
Jan 25, 2024 | 113.11 | 113.11 | 111.76 | 112.99 | 71,562 | +1.22(+1.09%) |
Jan 24, 2024 | 113.56 | 113.71 | 111.52 | 111.77 | 12,720 | -0.79(-0.70%) |
Jan 23, 2024 | 113.46 | 113.87 | 111.93 | 112.56 | 21,116 | +0.19(+0.17%) |
Jan 22, 2024 | 110.58 | 112.66 | 110.58 | 112.37 | 48,333 | +2.41(+2.19%) |
Jan 19, 2024 | 109.72 | 109.97 | 108.08 | 109.97 | 42,640 | +0.97(+0.89%) |
Jan 18, 2024 | 109.29 | 109.52 | 107.69 | 109.00 | 24,259 | -0.37(-0.33%) |
Jan 17, 2024 | 108.07 | 109.44 | 107.75 | 109.36 | 22,154 | -0.27(-0.25%) |
Jan 16, 2024 | 110.40 | 110.60 | 109.19 | 109.64 | 44,842 | -1.60(-1.43%) |
Jan 12, 2024 | 112.91 | 112.91 | 111.08 | 111.23 | 15,796 | -0.02(-0.02%) |
Jan 11, 2024 | 112.04 | 112.26 | 110.21 | 111.25 | 79,486 | -1.36(-1.21%) |
Jan 10, 2024 | 112.80 | 112.99 | 111.73 | 112.61 | 14,927 | -0.02(-0.02%) |
Jan 09, 2024 | 112.38 | 113.19 | 111.86 | 112.63 | 24,443 | -0.96(-0.84%) |
Jan 08, 2024 | 111.85 | 113.59 | 111.02 | 113.59 | 17,761 | +2.09(+1.87%) |
Jan 05, 2024 | 111.54 | 112.60 | 110.97 | 111.50 | 35,039 | -0.54(-0.48%) |
Jan 04, 2024 | 112.06 | 113.01 | 112.00 | 112.04 | 29,512 | -0.22(-0.20%) |
Jan 03, 2024 | 113.77 | 114.26 | 111.89 | 112.26 | 35,626 | -2.81(-2.45%) |
Jan 02, 2024 | 114.81 | 116.49 | 114.64 | 115.07 | 25,081 | -0.71(-0.61%) |
Dec 29, 2023 | 118.01 | 118.01 | 115.78 | 115.78 | 55,251 | -2.17(-1.84%) |
Dec 28, 2023 | 117.77 | 118.89 | 117.60 | 117.96 | 25,276 | -0.42(-0.35%) |
Dec 27, 2023 | 118.14 | 118.63 | 117.35 | 118.38 | 41,370 | +0.69(+0.59%) |
Dec 26, 2023 | 116.33 | 117.97 | 115.99 | 117.69 | 27,161 | +2.00(+1.73%) |
Dec 22, 2023 | 114.98 | 116.24 | 114.98 | 115.68 | 91,549 | +1.35(+1.18%) |
Dec 21, 2023 | 113.11 | 114.39 | 113.08 | 114.34 | 38,343 | +2.55(+2.29%) |
Dec 20, 2023 | 114.18 | 115.67 | 111.78 | 111.78 | 70,577 | -2.08(-1.83%) |
Dec 19, 2023 | 112.13 | 114.22 | 112.13 | 113.86 | 51,119 | +2.29(+2.05%) |
Dec 18, 2023 | 111.78 | 112.56 | 111.05 | 111.57 | 62,725 | +0.08(+0.07%) |
Dec 15, 2023 | 112.32 | 112.69 | 110.93 | 111.49 | 25,522 | -0.58(-0.51%) |
Dec 14, 2023 | 111.34 | 113.04 | 111.14 | 112.07 | 45,991 | +2.05(+1.86%) |
Dec 13, 2023 | 106.13 | 110.02 | 105.02 | 110.02 | 32,798 | +4.09(+3.86%) |
Dec 12, 2023 | 106.10 | 106.16 | 105.03 | 105.93 | 20,419 | -0.17(-0.16%) |
Dec 11, 2023 | 106.49 | 106.49 | 105.42 | 106.10 | 25,628 | -0.73(-0.68%) |
Dec 08, 2023 | 105.51 | 107.02 | 105.51 | 106.83 | 38,617 | +1.14(+1.08%) |
Dec 07, 2023 | 104.89 | 105.72 | 104.41 | 105.69 | 20,004 | +0.94(+0.90%) |
Dec 06, 2023 | 105.28 | 106.73 | 104.60 | 104.75 | 62,863 | -0.01(-0.01%) |
Dec 05, 2023 | 105.16 | 105.45 | 104.45 | 104.76 | 27,887 | -0.96(-0.91%) |
Dec 04, 2023 | 103.97 | 106.01 | 103.97 | 105.72 | 34,694 | +1.43(+1.37%) |