Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 132.29 | 133.52 | 131.23 | 132.98 | 2,148,300 | +1.32(+1.00%) |
Feb 28, 2024 | 130.78 | 132.32 | 130.00 | 131.66 | 1,182,093 | -0.48(-0.36%) |
Feb 27, 2024 | 130.04 | 132.81 | 129.95 | 132.13 | 1,230,328 | +1.89(+1.45%) |
Feb 26, 2024 | 126.80 | 130.39 | 126.22 | 130.25 | 1,004,676 | +4.04(+3.20%) |
Feb 23, 2024 | 124.73 | 127.02 | 123.77 | 126.21 | 757,450 | +2.22(+1.79%) |
Feb 22, 2024 | 121.15 | 124.26 | 121.15 | 123.99 | 802,708 | +2.71(+2.24%) |
Feb 21, 2024 | 121.02 | 121.69 | 119.90 | 121.28 | 856,830 | -0.56(-0.46%) |
Feb 20, 2024 | 120.97 | 122.85 | 120.19 | 121.84 | 1,020,671 | -0.73(-0.59%) |
Feb 16, 2024 | 123.69 | 125.21 | 122.44 | 122.56 | 901,618 | -0.81(-0.66%) |
Feb 15, 2024 | 119.28 | 123.57 | 119.28 | 123.38 | 1,327,601 | +4.39(+3.69%) |
Feb 14, 2024 | 118.24 | 120.21 | 117.43 | 118.99 | 912,202 | +1.36(+1.16%) |
Feb 13, 2024 | 120.84 | 121.38 | 116.69 | 117.62 | 1,253,606 | -5.41(-4.39%) |
Feb 12, 2024 | 124.46 | 125.36 | 122.82 | 123.03 | 979,278 | -1.17(-0.94%) |
Feb 09, 2024 | 124.21 | 124.87 | 123.43 | 124.20 | 1,160,790 | +0.15(+0.12%) |
Feb 08, 2024 | 123.86 | 124.95 | 122.76 | 124.05 | 852,310 | +0.28(+0.22%) |
Feb 07, 2024 | 119.46 | 124.69 | 119.39 | 123.78 | 1,475,757 | +4.36(+3.65%) |
Feb 06, 2024 | 120.90 | 121.55 | 119.27 | 119.41 | 1,194,680 | -1.31(-1.09%) |
Feb 05, 2024 | 118.06 | 121.07 | 117.37 | 120.72 | 1,285,404 | +1.32(+1.11%) |
Feb 02, 2024 | 118.63 | 120.52 | 118.20 | 119.40 | 1,217,735 | +0.37(+0.31%) |
Feb 01, 2024 | 121.16 | 122.08 | 117.82 | 119.04 | 1,479,391 | -0.89(-0.75%) |
Jan 31, 2024 | 121.90 | 122.11 | 119.65 | 119.93 | 1,667,498 | -1.75(-1.44%) |
Jan 30, 2024 | 115.06 | 122.11 | 115.03 | 121.68 | 1,630,034 | +5.56(+4.78%) |
Jan 29, 2024 | 114.84 | 116.19 | 112.13 | 116.12 | 1,747,046 | +0.85(+0.74%) |
Jan 26, 2024 | 115.64 | 117.19 | 114.61 | 115.27 | 1,002,430 | +0.10(+0.09%) |
Jan 25, 2024 | 116.64 | 117.41 | 114.03 | 115.17 | 1,275,540 | -0.64(-0.55%) |
Jan 24, 2024 | 109.39 | 117.81 | 109.31 | 115.81 | 2,594,543 | +0.40(+0.34%) |
Jan 23, 2024 | 115.65 | 116.99 | 114.76 | 115.41 | 1,982,795 | +0.71(+0.62%) |
Jan 22, 2024 | 111.49 | 114.82 | 111.49 | 114.70 | 1,979,895 | +2.55(+2.28%) |
Jan 19, 2024 | 111.75 | 112.51 | 110.63 | 112.15 | 962,702 | +0.17(+0.15%) |
Jan 18, 2024 | 112.10 | 113.17 | 110.85 | 111.98 | 1,013,744 | +0.34(+0.30%) |
Jan 17, 2024 | 109.77 | 112.46 | 108.97 | 111.64 | 1,273,723 | +0.75(+0.67%) |
Jan 16, 2024 | 112.22 | 112.67 | 110.80 | 110.90 | 1,151,115 | -1.61(-1.43%) |
Jan 12, 2024 | 112.58 | 114.32 | 111.72 | 112.51 | 787,469 | +0.10(+0.09%) |
Jan 11, 2024 | 112.04 | 112.96 | 110.37 | 112.41 | 1,122,066 | +0.28(+0.25%) |
Jan 10, 2024 | 112.38 | 113.02 | 111.62 | 112.13 | 1,164,663 | -0.17(-0.15%) |
Jan 09, 2024 | 115.76 | 115.76 | 112.05 | 112.30 | 1,333,382 | -4.00(-3.44%) |
Jan 08, 2024 | 114.64 | 116.55 | 112.83 | 116.30 | 1,153,901 | +0.81(+0.71%) |
Jan 05, 2024 | 115.20 | 117.23 | 114.64 | 115.49 | 1,494,412 | -0.24(-0.21%) |
Jan 04, 2024 | 117.98 | 119.09 | 115.60 | 115.73 | 1,312,598 | -2.63(-2.22%) |
Jan 03, 2024 | 117.12 | 120.65 | 115.70 | 118.36 | 1,242,000 | +0.20(+0.17%) |
Jan 02, 2024 | 117.09 | 119.77 | 117.01 | 118.16 | 972,081 | +0.81(+0.69%) |
Dec 29, 2023 | 118.10 | 118.30 | 116.95 | 117.36 | 774,561 | -0.97(-0.82%) |
Dec 28, 2023 | 119.66 | 119.91 | 117.98 | 118.33 | 577,943 | -1.39(-1.16%) |
Dec 27, 2023 | 120.16 | 121.03 | 119.52 | 119.72 | 759,325 | -0.35(-0.29%) |
Dec 26, 2023 | 120.86 | 121.27 | 120.02 | 120.06 | 350,847 | -0.58(-0.48%) |
Dec 22, 2023 | 119.43 | 121.14 | 118.95 | 120.65 | 686,068 | +1.63(+1.37%) |
Dec 21, 2023 | 119.73 | 120.25 | 118.84 | 119.01 | 752,942 | -0.08(-0.07%) |
Dec 20, 2023 | 120.97 | 122.71 | 119.00 | 119.09 | 876,420 | -3.02(-2.47%) |
Dec 19, 2023 | 121.17 | 122.61 | 119.96 | 122.11 | 1,477,748 | +1.18(+0.97%) |
Dec 18, 2023 | 127.24 | 127.31 | 120.67 | 120.93 | 2,190,803 | -2.37(-1.92%) |
Dec 15, 2023 | 119.02 | 126.51 | 118.02 | 123.30 | 6,078,133 | +5.34(+4.52%) |
Dec 14, 2023 | 114.86 | 118.15 | 114.76 | 117.96 | 2,287,585 | +3.73(+3.27%) |
Dec 13, 2023 | 112.87 | 115.30 | 110.54 | 114.23 | 1,641,282 | +1.55(+1.38%) |
Dec 12, 2023 | 113.87 | 113.87 | 110.83 | 112.68 | 1,229,043 | -0.97(-0.85%) |
Dec 11, 2023 | 110.97 | 113.82 | 110.70 | 113.65 | 1,396,688 | +1.59(+1.42%) |
Dec 08, 2023 | 112.93 | 114.44 | 111.97 | 112.05 | 981,230 | -1.24(-1.09%) |
Dec 07, 2023 | 112.57 | 113.34 | 111.23 | 113.29 | 1,361,101 | +0.72(+0.64%) |
Dec 06, 2023 | 114.89 | 116.80 | 112.50 | 112.57 | 1,350,315 | -2.90(-2.51%) |
Dec 05, 2023 | 117.09 | 117.29 | 114.30 | 115.47 | 1,388,957 | -2.14(-1.82%) |
Dec 04, 2023 | 116.86 | 119.12 | 116.35 | 117.61 | 1,233,517 | -0.97(-0.82%) |