Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 112.27 | 112.64 | 111.50 | 112.09 | 186,527 | +0.41(+0.37%) |
Feb 28, 2024 | 111.28 | 112.11 | 111.26 | 111.69 | 82,152 | -0.33(-0.29%) |
Feb 27, 2024 | 111.76 | 112.09 | 111.66 | 112.01 | 96,806 | +0.58(+0.52%) |
Feb 26, 2024 | 111.75 | 112.17 | 111.09 | 111.44 | 111,479 | -0.55(-0.49%) |
Feb 23, 2024 | 111.69 | 112.36 | 111.44 | 111.98 | 167,103 | +0.21(+0.19%) |
Feb 22, 2024 | 111.47 | 111.90 | 111.28 | 111.77 | 106,228 | +0.60(+0.54%) |
Feb 21, 2024 | 110.53 | 111.23 | 110.37 | 111.18 | 116,591 | +0.32(+0.29%) |
Feb 20, 2024 | 110.57 | 111.11 | 110.44 | 110.86 | 111,997 | -0.65(-0.58%) |
Feb 16, 2024 | 111.56 | 112.42 | 111.38 | 111.50 | 114,438 | -0.76(-0.68%) |
Feb 15, 2024 | 111.07 | 112.51 | 110.83 | 112.26 | 115,921 | +1.78(+1.61%) |
Feb 14, 2024 | 110.02 | 110.74 | 109.27 | 110.48 | 107,963 | +1.34(+1.22%) |
Feb 13, 2024 | 109.88 | 110.13 | 108.33 | 109.14 | 268,083 | -3.36(-2.99%) |
Feb 12, 2024 | 111.25 | 112.89 | 111.25 | 112.50 | 169,950 | +1.44(+1.29%) |
Feb 09, 2024 | 110.45 | 111.12 | 109.98 | 111.07 | 131,632 | +0.68(+0.61%) |
Feb 08, 2024 | 109.52 | 110.45 | 109.42 | 110.39 | 135,745 | +0.85(+0.77%) |
Feb 07, 2024 | 109.81 | 110.00 | 108.72 | 109.54 | 188,286 | +0.11(+0.10%) |
Feb 06, 2024 | 109.10 | 109.90 | 108.85 | 109.43 | 183,852 | +0.38(+0.35%) |
Feb 05, 2024 | 109.76 | 109.76 | 108.42 | 109.05 | 388,405 | -1.56(-1.41%) |
Feb 02, 2024 | 110.09 | 111.19 | 109.44 | 110.62 | 358,689 | -0.53(-0.48%) |
Feb 01, 2024 | 110.73 | 111.21 | 108.99 | 111.15 | 308,249 | +1.11(+1.01%) |
Jan 31, 2024 | 111.81 | 112.59 | 110.04 | 110.04 | 256,616 | -2.35(-2.09%) |
Jan 30, 2024 | 112.30 | 112.84 | 112.10 | 112.39 | 220,260 | -0.41(-0.36%) |
Jan 29, 2024 | 111.84 | 112.85 | 111.42 | 112.80 | 139,273 | +0.89(+0.79%) |
Jan 26, 2024 | 112.04 | 112.53 | 111.69 | 111.91 | 130,212 | +0.35(+0.31%) |
Jan 25, 2024 | 111.75 | 112.20 | 110.80 | 111.56 | 151,047 | +0.57(+0.51%) |
Jan 24, 2024 | 112.44 | 112.54 | 110.85 | 111.00 | 298,070 | -0.55(-0.49%) |
Jan 23, 2024 | 112.49 | 112.92 | 111.16 | 111.55 | 200,607 | -0.25(-0.22%) |
Jan 22, 2024 | 111.16 | 112.15 | 111.16 | 111.79 | 225,940 | +1.25(+1.13%) |
Jan 19, 2024 | 109.77 | 110.79 | 109.02 | 110.55 | 184,665 | +0.99(+0.90%) |
Jan 18, 2024 | 109.37 | 109.64 | 108.53 | 109.56 | 172,695 | +0.64(+0.58%) |
Jan 17, 2024 | 108.67 | 109.51 | 108.26 | 108.92 | 228,921 | -0.99(-0.90%) |
Jan 16, 2024 | 110.00 | 110.30 | 109.44 | 109.91 | 210,520 | -0.96(-0.86%) |
Jan 12, 2024 | 112.08 | 112.22 | 110.64 | 110.87 | 114,338 | -0.21(-0.19%) |
Jan 11, 2024 | 111.44 | 111.44 | 110.15 | 111.08 | 122,139 | -0.70(-0.62%) |
Jan 10, 2024 | 111.42 | 111.93 | 110.91 | 111.77 | 173,116 | +0.17(+0.15%) |
Jan 09, 2024 | 111.47 | 111.93 | 111.05 | 111.61 | 154,134 | -0.89(-0.79%) |
Jan 08, 2024 | 111.21 | 112.52 | 110.88 | 112.49 | 194,162 | +1.20(+1.07%) |
Jan 05, 2024 | 110.33 | 112.11 | 110.33 | 111.30 | 190,251 | +0.59(+0.53%) |
Jan 04, 2024 | 110.91 | 111.45 | 110.71 | 110.71 | 399,972 | -0.26(-0.23%) |
Jan 03, 2024 | 112.72 | 112.72 | 110.95 | 110.97 | 405,593 | -2.75(-2.42%) |
Jan 02, 2024 | 113.07 | 114.47 | 112.82 | 113.72 | 797,426 | +0.04(+0.04%) |
Dec 29, 2023 | 114.43 | 114.61 | 113.64 | 113.68 | 94,034 | -1.13(-0.98%) |
Dec 28, 2023 | 114.32 | 114.94 | 114.31 | 114.81 | 130,895 | +0.14(+0.12%) |
Dec 27, 2023 | 114.81 | 114.99 | 114.24 | 114.67 | 146,816 | +0.04(+0.03%) |
Dec 26, 2023 | 113.89 | 115.02 | 113.82 | 114.62 | 117,480 | +0.93(+0.82%) |
Dec 22, 2023 | 113.68 | 114.50 | 113.30 | 113.70 | 269,778 | +0.44(+0.39%) |
Dec 21, 2023 | 112.84 | 113.37 | 112.23 | 113.26 | 128,197 | +1.41(+1.26%) |
Dec 20, 2023 | 113.48 | 114.39 | 111.85 | 111.85 | 214,019 | -1.78(-1.57%) |
Dec 19, 2023 | 112.68 | 113.80 | 112.56 | 113.64 | 210,675 | +1.58(+1.41%) |
Dec 18, 2023 | 112.53 | 112.72 | 112.00 | 112.06 | 118,415 | +0.26(+0.23%) |
Dec 15, 2023 | 113.04 | 113.23 | 111.55 | 111.80 | 176,831 | -1.20(-1.06%) |
Dec 14, 2023 | 111.23 | 113.41 | 111.23 | 113.00 | 177,193 | +3.21(+2.93%) |
Dec 13, 2023 | 106.65 | 109.81 | 106.19 | 109.79 | 293,035 | +3.03(+2.83%) |
Dec 12, 2023 | 106.94 | 107.21 | 106.49 | 106.76 | 185,043 | -0.32(-0.30%) |
Dec 11, 2023 | 106.42 | 107.32 | 106.39 | 107.08 | 145,996 | +0.58(+0.54%) |
Dec 08, 2023 | 105.80 | 106.96 | 105.80 | 106.50 | 145,063 | +0.45(+0.42%) |
Dec 07, 2023 | 105.42 | 106.10 | 105.17 | 106.06 | 165,383 | +0.69(+0.65%) |
Dec 06, 2023 | 106.06 | 107.09 | 105.25 | 105.37 | 128,993 | +0.06(+0.06%) |
Dec 05, 2023 | 106.43 | 106.43 | 105.13 | 105.31 | 186,376 | -1.66(-1.55%) |
Dec 04, 2023 | 105.49 | 107.07 | 105.49 | 106.97 | 198,698 | +1.03(+0.97%) |