Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 127.54 | 128.38 | 126.95 | 127.91 | 140,771 | +1.18(+0.93%) |
Feb 28, 2024 | 127.15 | 127.38 | 126.52 | 126.73 | 75,052 | -1.05(-0.82%) |
Feb 27, 2024 | 126.62 | 127.81 | 126.55 | 127.78 | 171,842 | +1.28(+1.01%) |
Feb 26, 2024 | 127.66 | 127.81 | 126.50 | 126.50 | 109,012 | -1.66(-1.30%) |
Feb 23, 2024 | 128.41 | 128.85 | 127.97 | 128.16 | 109,886 | -0.32(-0.25%) |
Feb 22, 2024 | 128.20 | 128.79 | 127.35 | 128.48 | 216,541 | +1.92(+1.52%) |
Feb 21, 2024 | 126.46 | 126.66 | 125.79 | 126.56 | 82,563 | -0.32(-0.25%) |
Feb 20, 2024 | 126.61 | 127.36 | 126.39 | 126.88 | 145,314 | -0.60(-0.47%) |
Feb 16, 2024 | 129.00 | 129.00 | 127.21 | 127.48 | 96,644 | -2.01(-1.55%) |
Feb 15, 2024 | 128.12 | 129.68 | 128.00 | 129.49 | 143,088 | +1.21(+0.94%) |
Feb 14, 2024 | 127.81 | 128.49 | 126.95 | 128.28 | 158,311 | +1.88(+1.49%) |
Feb 13, 2024 | 126.33 | 127.23 | 125.78 | 126.40 | 133,623 | -2.03(-1.58%) |
Feb 12, 2024 | 127.75 | 129.71 | 127.75 | 128.43 | 226,313 | +0.52(+0.41%) |
Feb 09, 2024 | 127.79 | 128.28 | 127.42 | 127.91 | 315,902 | +0.21(+0.16%) |
Feb 08, 2024 | 127.71 | 127.82 | 127.13 | 127.70 | 149,802 | +0.49(+0.39%) |
Feb 07, 2024 | 127.08 | 127.52 | 126.92 | 127.21 | 189,221 | +0.22(+0.17%) |
Feb 06, 2024 | 127.59 | 128.00 | 126.72 | 126.99 | 105,694 | +0.03(+0.02%) |
Feb 05, 2024 | 128.21 | 128.23 | 126.86 | 126.96 | 357,036 | -1.72(-1.34%) |
Feb 02, 2024 | 127.21 | 129.36 | 126.10 | 128.68 | 381,682 | +5.16(+4.18%) |
Feb 01, 2024 | 123.49 | 124.11 | 123.06 | 123.52 | 172,231 | +1.21(+0.99%) |
Jan 31, 2024 | 123.25 | 124.37 | 122.30 | 122.31 | 1,390,977 | -3.34(-2.66%) |
Jan 30, 2024 | 126.33 | 126.69 | 125.65 | 125.65 | 795,690 | -1.07(-0.84%) |
Jan 29, 2024 | 125.42 | 126.75 | 125.13 | 126.72 | 291,424 | +1.35(+1.08%) |
Jan 26, 2024 | 124.84 | 125.86 | 124.84 | 125.37 | 135,676 | +0.40(+0.32%) |
Jan 25, 2024 | 123.73 | 124.97 | 123.40 | 124.97 | 125,680 | +1.98(+1.61%) |
Jan 24, 2024 | 123.75 | 124.28 | 122.99 | 122.99 | 141,993 | +0.64(+0.52%) |
Jan 23, 2024 | 122.07 | 122.60 | 121.81 | 122.35 | 91,205 | +1.28(+1.06%) |
Jan 22, 2024 | 121.34 | 122.11 | 121.07 | 121.07 | 133,114 | +0.41(+0.34%) |
Jan 19, 2024 | 119.69 | 120.66 | 119.24 | 120.66 | 122,300 | +1.76(+1.48%) |
Jan 18, 2024 | 117.94 | 119.03 | 117.88 | 118.90 | 307,627 | +1.54(+1.31%) |
Jan 17, 2024 | 117.34 | 117.55 | 116.45 | 117.36 | 129,616 | -0.89(-0.75%) |
Jan 16, 2024 | 118.43 | 118.75 | 117.78 | 118.25 | 111,398 | -0.64(-0.54%) |
Jan 12, 2024 | 118.93 | 119.66 | 118.83 | 118.89 | 207,308 | +0.37(+0.31%) |
Jan 11, 2024 | 119.49 | 119.61 | 117.58 | 118.52 | 155,511 | -0.47(-0.39%) |
Jan 10, 2024 | 118.01 | 119.48 | 118.01 | 118.99 | 89,823 | +1.14(+0.97%) |
Jan 09, 2024 | 117.71 | 118.40 | 117.37 | 117.85 | 58,348 | -0.32(-0.27%) |
Jan 08, 2024 | 116.67 | 118.25 | 116.47 | 118.17 | 157,708 | +1.88(+1.62%) |
Jan 05, 2024 | 115.74 | 116.88 | 115.74 | 116.29 | 145,586 | +0.45(+0.39%) |
Jan 04, 2024 | 116.20 | 116.38 | 115.75 | 115.84 | 80,519 | -0.25(-0.22%) |
Jan 03, 2024 | 116.18 | 117.00 | 115.93 | 116.09 | 230,396 | -0.60(-0.51%) |
Jan 02, 2024 | 116.94 | 117.15 | 115.98 | 116.69 | 165,349 | -1.03(-0.88%) |
Dec 29, 2023 | 118.21 | 118.37 | 117.28 | 117.72 | 143,873 | -0.69(-0.58%) |
Dec 28, 2023 | 118.14 | 118.86 | 118.14 | 118.41 | 84,277 | +0.32(+0.27%) |
Dec 27, 2023 | 118.02 | 118.34 | 117.75 | 118.09 | 110,273 | +0.07(+0.06%) |
Dec 26, 2023 | 117.73 | 118.25 | 117.64 | 118.02 | 109,220 | +0.40(+0.34%) |
Dec 22, 2023 | 117.91 | 118.48 | 117.10 | 117.62 | 123,270 | +0.00(+0.00%) |
Dec 21, 2023 | 117.18 | 117.69 | 116.67 | 117.62 | 81,093 | +1.46(+1.26%) |
Dec 20, 2023 | 117.27 | 118.44 | 116.16 | 116.16 | 113,766 | -1.00(-0.85%) |
Dec 19, 2023 | 116.25 | 117.37 | 116.25 | 117.16 | 120,745 | +1.35(+1.16%) |
Dec 18, 2023 | 114.71 | 116.33 | 114.70 | 115.81 | 151,902 | +1.59(+1.39%) |
Dec 15, 2023 | 114.42 | 114.80 | 113.81 | 114.22 | 149,877 | -0.63(-0.55%) |
Dec 14, 2023 | 114.66 | 115.50 | 113.72 | 114.85 | 133,082 | +0.86(+0.75%) |
Dec 13, 2023 | 112.89 | 114.22 | 112.27 | 114.00 | 148,004 | +1.42(+1.26%) |
Dec 12, 2023 | 112.19 | 112.67 | 111.58 | 112.58 | 157,679 | +0.24(+0.21%) |
Dec 11, 2023 | 112.66 | 112.66 | 111.84 | 112.34 | 81,420 | -0.80(-0.71%) |
Dec 08, 2023 | 111.73 | 113.38 | 111.73 | 113.14 | 224,473 | +0.73(+0.65%) |
Dec 07, 2023 | 111.32 | 113.05 | 111.32 | 112.41 | 144,720 | +2.23(+2.03%) |
Dec 06, 2023 | 111.23 | 111.29 | 110.14 | 110.17 | 97,280 | -0.39(-0.35%) |
Dec 05, 2023 | 110.82 | 111.44 | 109.99 | 110.56 | 170,436 | -0.65(-0.58%) |
Dec 04, 2023 | 110.91 | 111.33 | 110.50 | 111.21 | 247,743 | -1.01(-0.90%) |