Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 115.61 | 117.33 | 114.76 | 116.23 | 188,970 | +0.47(+0.41%) |
Feb 28, 2024 | 116.42 | 118.40 | 115.55 | 115.76 | 164,739 | -2.50(-2.11%) |
Feb 27, 2024 | 118.88 | 119.41 | 118.14 | 118.26 | 293,501 | -0.34(-0.29%) |
Feb 26, 2024 | 118.07 | 119.25 | 118.07 | 118.60 | 277,887 | -0.79(-0.66%) |
Feb 23, 2024 | 119.00 | 119.78 | 118.10 | 119.39 | 621,081 | -7.54(-5.94%) |
Feb 22, 2024 | 124.57 | 126.93 | 124.57 | 126.93 | 84,390 | +3.31(+2.68%) |
Feb 21, 2024 | 123.91 | 124.30 | 121.25 | 123.62 | 150,350 | -1.27(-1.02%) |
Feb 20, 2024 | 126.89 | 127.87 | 124.65 | 124.89 | 122,333 | -4.15(-3.22%) |
Feb 16, 2024 | 128.28 | 131.05 | 127.31 | 129.04 | 170,236 | +0.19(+0.15%) |
Feb 15, 2024 | 125.83 | 129.81 | 125.83 | 128.85 | 220,314 | +4.35(+3.49%) |
Feb 14, 2024 | 122.80 | 125.05 | 121.69 | 124.50 | 144,972 | +2.19(+1.79%) |
Feb 13, 2024 | 121.21 | 123.90 | 117.80 | 122.31 | 355,506 | -1.98(-1.59%) |
Feb 12, 2024 | 123.28 | 125.92 | 120.31 | 124.29 | 130,364 | +2.21(+1.81%) |
Feb 09, 2024 | 120.80 | 122.72 | 118.81 | 122.08 | 154,786 | +1.21(+1.00%) |
Feb 08, 2024 | 114.18 | 121.01 | 109.66 | 120.87 | 152,191 | +10.55(+9.56%) |
Feb 07, 2024 | 111.76 | 111.76 | 110.09 | 110.32 | 156,981 | -1.65(-1.47%) |
Feb 06, 2024 | 113.73 | 113.82 | 111.72 | 111.97 | 73,889 | -1.39(-1.23%) |
Feb 05, 2024 | 115.85 | 115.85 | 113.36 | 113.36 | 47,409 | -3.15(-2.70%) |
Feb 02, 2024 | 117.54 | 117.54 | 115.39 | 116.51 | 59,510 | -2.40(-2.02%) |
Feb 01, 2024 | 117.18 | 118.96 | 115.05 | 118.91 | 80,056 | +1.47(+1.25%) |
Jan 31, 2024 | 117.75 | 120.82 | 117.24 | 117.44 | 105,457 | -1.13(-0.95%) |
Jan 30, 2024 | 120.21 | 120.21 | 118.46 | 118.57 | 38,751 | -1.53(-1.27%) |
Jan 29, 2024 | 118.58 | 120.46 | 118.06 | 120.10 | 56,570 | +0.75(+0.63%) |
Jan 26, 2024 | 119.82 | 120.18 | 118.69 | 119.35 | 52,774 | +0.39(+0.33%) |
Jan 25, 2024 | 119.01 | 119.39 | 117.99 | 118.96 | 45,942 | +1.20(+1.02%) |
Jan 24, 2024 | 119.00 | 119.10 | 117.11 | 117.76 | 66,329 | +0.61(+0.52%) |
Jan 23, 2024 | 117.83 | 118.40 | 116.53 | 117.15 | 31,715 | -0.73(-0.62%) |
Jan 22, 2024 | 117.71 | 118.77 | 116.11 | 117.88 | 50,257 | +1.54(+1.32%) |
Jan 19, 2024 | 112.60 | 116.45 | 111.60 | 116.34 | 145,347 | +4.65(+4.16%) |
Jan 18, 2024 | 110.70 | 112.22 | 109.55 | 111.69 | 109,094 | +2.12(+1.93%) |
Jan 17, 2024 | 109.65 | 110.38 | 108.51 | 109.57 | 39,027 | -1.92(-1.72%) |
Jan 16, 2024 | 110.05 | 112.70 | 108.33 | 111.49 | 92,501 | +0.16(+0.14%) |
Jan 12, 2024 | 114.44 | 114.64 | 111.04 | 111.33 | 50,165 | -1.72(-1.52%) |
Jan 11, 2024 | 113.45 | 113.45 | 111.78 | 113.05 | 35,078 | -0.70(-0.62%) |
Jan 10, 2024 | 114.60 | 114.61 | 112.91 | 113.75 | 50,440 | -0.29(-0.25%) |
Jan 09, 2024 | 114.64 | 115.45 | 113.63 | 114.04 | 32,173 | -1.44(-1.25%) |
Jan 08, 2024 | 114.17 | 115.78 | 113.67 | 115.48 | 82,586 | +0.81(+0.71%) |
Jan 05, 2024 | 114.07 | 116.06 | 114.07 | 114.67 | 64,192 | +0.99(+0.87%) |
Jan 04, 2024 | 114.08 | 116.72 | 113.44 | 113.68 | 167,457 | -2.18(-1.88%) |
Jan 03, 2024 | 120.78 | 120.78 | 115.78 | 115.86 | 96,273 | -6.56(-5.36%) |
Jan 02, 2024 | 125.53 | 125.53 | 121.65 | 122.42 | 86,924 | -4.10(-3.24%) |
Dec 29, 2023 | 129.56 | 129.56 | 126.52 | 126.52 | 40,614 | -1.72(-1.34%) |
Dec 28, 2023 | 128.63 | 131.01 | 127.80 | 128.24 | 63,963 | -0.63(-0.49%) |
Dec 27, 2023 | 125.89 | 129.34 | 125.40 | 128.87 | 145,858 | +3.58(+2.85%) |
Dec 26, 2023 | 124.84 | 125.75 | 123.78 | 125.29 | 17,002 | +0.95(+0.76%) |
Dec 22, 2023 | 123.33 | 124.52 | 123.26 | 124.34 | 58,651 | +1.90(+1.55%) |
Dec 21, 2023 | 121.86 | 122.76 | 120.67 | 122.45 | 49,760 | +1.87(+1.55%) |
Dec 20, 2023 | 122.27 | 123.14 | 120.56 | 120.58 | 98,367 | -1.27(-1.04%) |
Dec 19, 2023 | 121.29 | 122.41 | 120.67 | 121.85 | 65,431 | +1.77(+1.47%) |
Dec 18, 2023 | 119.78 | 120.41 | 118.28 | 120.08 | 84,922 | +1.52(+1.28%) |
Dec 15, 2023 | 119.23 | 120.25 | 116.17 | 118.56 | 132,946 | -0.74(-0.62%) |
Dec 14, 2023 | 116.03 | 121.23 | 115.34 | 119.30 | 124,560 | +5.33(+4.68%) |
Dec 13, 2023 | 108.25 | 114.13 | 107.70 | 113.97 | 95,951 | +5.11(+4.70%) |
Dec 12, 2023 | 108.98 | 109.24 | 107.67 | 108.85 | 58,074 | -0.52(-0.48%) |
Dec 11, 2023 | 109.83 | 110.43 | 108.80 | 109.37 | 59,697 | -0.01(-0.01%) |
Dec 08, 2023 | 109.42 | 111.16 | 108.51 | 109.38 | 62,548 | -0.06(-0.05%) |
Dec 07, 2023 | 107.50 | 109.65 | 106.49 | 109.44 | 73,285 | +1.64(+1.52%) |
Dec 06, 2023 | 106.88 | 109.07 | 105.73 | 107.81 | 104,146 | +1.89(+1.78%) |
Dec 05, 2023 | 105.75 | 106.80 | 105.39 | 105.92 | 79,344 | -0.94(-0.88%) |
Dec 04, 2023 | 105.44 | 107.64 | 105.44 | 106.86 | 52,574 | +0.66(+0.62%) |