Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 127.29 | 128.04 | 126.26 | 126.35 | 11,317,201 | -1.03(-0.81%) |
Feb 28, 2024 | 128.53 | 128.58 | 126.89 | 127.38 | 5,733,078 | -0.84(-0.65%) |
Feb 27, 2024 | 127.45 | 128.35 | 126.99 | 128.22 | 4,813,119 | +0.19(+0.15%) |
Feb 26, 2024 | 128.56 | 128.88 | 127.66 | 128.03 | 5,190,987 | -0.61(-0.47%) |
Feb 23, 2024 | 128.97 | 129.42 | 128.05 | 128.63 | 5,210,235 | +0.19(+0.15%) |
Feb 22, 2024 | 127.34 | 128.90 | 126.84 | 128.44 | 6,558,135 | +1.13(+0.89%) |
Feb 21, 2024 | 126.64 | 127.35 | 126.00 | 127.31 | 4,879,948 | +0.75(+0.59%) |
Feb 20, 2024 | 127.32 | 128.47 | 126.40 | 126.57 | 6,992,805 | -0.42(-0.33%) |
Feb 16, 2024 | 125.70 | 127.28 | 125.38 | 126.98 | 6,315,922 | +1.24(+0.99%) |
Feb 15, 2024 | 125.18 | 126.43 | 125.16 | 125.74 | 5,793,206 | +0.72(+0.57%) |
Feb 14, 2024 | 124.82 | 125.24 | 124.03 | 125.03 | 6,670,744 | +0.39(+0.31%) |
Feb 13, 2024 | 125.19 | 126.06 | 123.69 | 124.64 | 7,319,506 | +0.09(+0.07%) |
Feb 12, 2024 | 124.21 | 124.69 | 123.61 | 124.55 | 5,290,793 | -0.11(-0.09%) |
Feb 09, 2024 | 125.42 | 125.89 | 124.25 | 124.66 | 7,941,449 | -1.15(-0.92%) |
Feb 08, 2024 | 126.52 | 126.68 | 125.15 | 125.81 | 6,949,546 | -0.86(-0.67%) |
Feb 07, 2024 | 126.10 | 127.25 | 125.70 | 126.67 | 6,785,272 | +0.59(+0.47%) |
Feb 06, 2024 | 125.81 | 126.72 | 125.28 | 126.08 | 6,192,008 | +0.69(+0.55%) |
Feb 05, 2024 | 126.18 | 126.99 | 124.91 | 125.39 | 8,078,105 | -0.23(-0.18%) |
Feb 02, 2024 | 125.91 | 126.75 | 125.31 | 125.61 | 10,240,193 | +0.03(+0.02%) |
Feb 01, 2024 | 122.87 | 125.63 | 122.00 | 125.58 | 11,722,710 | +5.56(+4.64%) |
Jan 31, 2024 | 121.76 | 122.08 | 119.74 | 120.02 | 10,840,152 | -0.87(-0.72%) |
Jan 30, 2024 | 120.52 | 120.99 | 119.42 | 120.89 | 7,516,717 | +0.38(+0.31%) |
Jan 29, 2024 | 120.58 | 120.70 | 119.73 | 120.52 | 9,196,213 | +0.46(+0.38%) |
Jan 26, 2024 | 119.75 | 120.26 | 119.32 | 120.06 | 8,353,014 | +0.69(+0.57%) |
Jan 25, 2024 | 117.91 | 119.42 | 117.91 | 119.37 | 6,730,443 | +1.24(+1.05%) |
Jan 24, 2024 | 118.95 | 119.19 | 117.69 | 118.13 | 5,896,019 | -0.95(-0.80%) |
Jan 23, 2024 | 117.39 | 119.23 | 116.53 | 119.08 | 6,561,847 | +0.41(+0.34%) |
Jan 22, 2024 | 118.29 | 119.21 | 118.11 | 118.68 | 8,841,660 | +0.54(+0.45%) |
Jan 19, 2024 | 117.47 | 118.27 | 116.98 | 118.14 | 7,653,838 | +0.35(+0.30%) |
Jan 18, 2024 | 116.90 | 117.87 | 115.89 | 117.79 | 10,591,448 | +0.41(+0.35%) |
Jan 17, 2024 | 118.43 | 118.65 | 116.86 | 117.39 | 5,621,950 | -0.36(-0.30%) |
Jan 16, 2024 | 117.74 | 118.59 | 117.20 | 117.74 | 6,875,679 | -0.14(-0.12%) |
Jan 12, 2024 | 117.33 | 117.92 | 116.91 | 117.88 | 6,866,583 | +0.20(+0.17%) |
Jan 11, 2024 | 118.05 | 118.15 | 116.34 | 117.68 | 5,790,370 | -0.43(-0.36%) |
Jan 10, 2024 | 117.44 | 118.42 | 117.00 | 118.11 | 7,112,384 | +0.43(+0.36%) |
Jan 09, 2024 | 116.77 | 119.18 | 116.47 | 117.68 | 8,877,238 | +1.04(+0.90%) |
Jan 08, 2024 | 116.85 | 117.15 | 115.45 | 116.64 | 8,242,970 | +0.16(+0.14%) |
Jan 05, 2024 | 116.36 | 116.70 | 115.91 | 116.48 | 6,905,068 | +0.21(+0.18%) |
Jan 04, 2024 | 115.19 | 116.91 | 115.13 | 116.27 | 11,563,340 | +2.23(+1.95%) |
Jan 03, 2024 | 113.55 | 115.17 | 113.44 | 114.05 | 10,789,237 | +1.52(+1.35%) |
Jan 02, 2024 | 108.47 | 112.61 | 108.47 | 112.53 | 12,025,655 | +4.19(+3.87%) |
Dec 29, 2023 | 108.30 | 108.55 | 108.10 | 108.33 | 5,926,595 | +0.25(+0.23%) |
Dec 28, 2023 | 107.62 | 108.37 | 107.45 | 108.08 | 5,565,608 | +0.78(+0.73%) |
Dec 27, 2023 | 106.63 | 107.39 | 106.33 | 107.30 | 5,422,908 | +0.35(+0.32%) |
Dec 26, 2023 | 106.82 | 107.41 | 106.54 | 106.95 | 4,757,720 | -0.07(-0.06%) |
Dec 22, 2023 | 106.47 | 107.38 | 106.16 | 107.02 | 6,066,938 | +1.30(+1.23%) |
Dec 21, 2023 | 105.12 | 105.94 | 104.68 | 105.72 | 5,958,609 | +1.02(+0.98%) |
Dec 20, 2023 | 106.47 | 106.47 | 104.58 | 104.70 | 8,306,742 | -1.12(-1.06%) |
Dec 19, 2023 | 105.38 | 108.54 | 104.78 | 105.82 | 8,103,409 | +0.45(+0.42%) |
Dec 18, 2023 | 105.49 | 106.53 | 104.96 | 105.37 | 14,800,619 | +0.92(+0.89%) |
Dec 15, 2023 | 104.23 | 105.60 | 103.60 | 104.45 | 26,563,322 | -0.77(-0.73%) |
Dec 14, 2023 | 106.01 | 106.53 | 104.48 | 105.21 | 10,788,979 | -0.46(-0.43%) |
Dec 13, 2023 | 102.76 | 105.67 | 102.57 | 105.67 | 11,135,511 | +2.71(+2.64%) |
Dec 12, 2023 | 103.08 | 103.38 | 102.03 | 102.96 | 8,040,150 | -0.01(-0.01%) |
Dec 11, 2023 | 103.44 | 104.05 | 102.18 | 102.97 | 7,530,995 | +0.61(+0.60%) |
Dec 08, 2023 | 102.39 | 102.61 | 101.27 | 102.36 | 7,632,923 | -0.13(-0.12%) |
Dec 07, 2023 | 104.16 | 104.18 | 102.33 | 102.48 | 9,732,653 | -1.73(-1.66%) |
Dec 06, 2023 | 104.82 | 105.14 | 104.01 | 104.21 | 10,090,502 | -0.59(-0.56%) |
Dec 05, 2023 | 103.51 | 104.97 | 102.78 | 104.80 | 10,935,191 | +1.16(+1.11%) |
Dec 04, 2023 | 102.33 | 103.96 | 102.33 | 103.65 | 10,308,093 | +1.58(+1.55%) |