Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 123.78 | 125.19 | 122.86 | 124.84 | 211,837 | +2.99(+2.46%) |
Feb 28, 2024 | 123.04 | 124.73 | 121.75 | 121.85 | 199,947 | -2.54(-2.04%) |
Feb 27, 2024 | 123.34 | 124.49 | 122.88 | 124.38 | 144,121 | +2.59(+2.12%) |
Feb 26, 2024 | 119.92 | 122.53 | 119.92 | 121.80 | 167,966 | +1.02(+0.85%) |
Feb 23, 2024 | 123.47 | 124.47 | 120.50 | 120.78 | 335,004 | -2.00(-1.63%) |
Feb 22, 2024 | 120.19 | 122.92 | 120.19 | 122.78 | 196,610 | +2.93(+2.45%) |
Feb 21, 2024 | 119.49 | 120.06 | 117.86 | 119.84 | 129,445 | +0.66(+0.56%) |
Feb 20, 2024 | 118.63 | 120.13 | 117.55 | 119.18 | 202,759 | -1.78(-1.47%) |
Feb 16, 2024 | 121.89 | 122.24 | 120.11 | 120.97 | 183,621 | -2.39(-1.94%) |
Feb 15, 2024 | 122.95 | 125.42 | 121.83 | 123.35 | 443,943 | +2.47(+2.04%) |
Feb 14, 2024 | 116.09 | 120.97 | 114.59 | 120.89 | 422,879 | +7.03(+6.17%) |
Feb 13, 2024 | 108.25 | 116.12 | 108.25 | 113.86 | 549,559 | -1.77(-1.53%) |
Feb 12, 2024 | 114.47 | 116.76 | 113.61 | 115.63 | 439,125 | +1.97(+1.73%) |
Feb 09, 2024 | 112.41 | 113.66 | 111.19 | 113.66 | 212,855 | +1.91(+1.71%) |
Feb 08, 2024 | 108.92 | 111.89 | 108.88 | 111.75 | 153,911 | +2.47(+2.26%) |
Feb 07, 2024 | 109.11 | 110.06 | 107.91 | 109.28 | 142,183 | +0.39(+0.36%) |
Feb 06, 2024 | 107.18 | 109.43 | 107.18 | 108.89 | 219,642 | +0.72(+0.67%) |
Feb 05, 2024 | 110.82 | 111.05 | 107.94 | 108.17 | 222,881 | -5.05(-4.46%) |
Feb 02, 2024 | 111.01 | 113.90 | 110.10 | 113.23 | 191,999 | +0.35(+0.31%) |
Feb 01, 2024 | 110.98 | 113.45 | 110.03 | 112.88 | 196,043 | +2.61(+2.36%) |
Jan 31, 2024 | 110.92 | 113.70 | 108.25 | 110.27 | 249,108 | -0.74(-0.67%) |
Jan 30, 2024 | 114.65 | 114.65 | 110.34 | 111.02 | 361,472 | -5.86(-5.01%) |
Jan 29, 2024 | 114.42 | 117.04 | 113.71 | 116.87 | 163,926 | +2.73(+2.39%) |
Jan 26, 2024 | 114.77 | 115.67 | 113.73 | 114.15 | 135,044 | +0.97(+0.86%) |
Jan 25, 2024 | 114.45 | 114.46 | 110.93 | 113.18 | 287,288 | -0.34(-0.30%) |
Jan 24, 2024 | 118.29 | 118.29 | 113.16 | 113.51 | 157,131 | -3.19(-2.73%) |
Jan 23, 2024 | 118.65 | 118.81 | 116.12 | 116.70 | 253,992 | +0.86(+0.74%) |
Jan 22, 2024 | 112.39 | 116.88 | 111.37 | 115.84 | 387,463 | +1.36(+1.19%) |
Jan 19, 2024 | 116.37 | 116.70 | 114.05 | 114.48 | 763,127 | -3.68(-3.11%) |
Jan 18, 2024 | 116.72 | 118.27 | 115.70 | 118.16 | 169,834 | +2.26(+1.95%) |
Jan 17, 2024 | 116.68 | 117.75 | 115.35 | 115.90 | 223,330 | -2.98(-2.51%) |
Jan 16, 2024 | 116.59 | 118.97 | 116.05 | 118.88 | 179,350 | +0.90(+0.76%) |
Jan 12, 2024 | 122.88 | 123.09 | 117.94 | 117.98 | 183,011 | -3.70(-3.04%) |
Jan 11, 2024 | 120.10 | 121.81 | 118.73 | 121.68 | 182,158 | +0.64(+0.53%) |
Jan 10, 2024 | 118.78 | 121.07 | 117.86 | 121.03 | 170,189 | +2.75(+2.33%) |
Jan 09, 2024 | 118.80 | 119.89 | 117.21 | 118.28 | 153,284 | -1.67(-1.40%) |
Jan 08, 2024 | 118.58 | 120.51 | 118.12 | 119.95 | 179,686 | +1.90(+1.61%) |
Jan 05, 2024 | 117.50 | 120.57 | 117.50 | 118.05 | 230,002 | -0.88(-0.74%) |
Jan 04, 2024 | 117.75 | 119.61 | 116.89 | 118.93 | 179,775 | +1.49(+1.27%) |
Jan 03, 2024 | 122.98 | 122.98 | 117.32 | 117.45 | 223,827 | -7.19(-5.76%) |
Jan 02, 2024 | 123.17 | 125.51 | 122.41 | 124.63 | 187,622 | +0.06(+0.05%) |
Dec 29, 2023 | 127.70 | 128.37 | 124.45 | 124.57 | 197,898 | -3.19(-2.50%) |
Dec 28, 2023 | 128.06 | 128.78 | 127.69 | 127.76 | 119,222 | -1.16(-0.90%) |
Dec 27, 2023 | 129.68 | 130.17 | 128.39 | 128.92 | 112,254 | -0.15(-0.12%) |
Dec 26, 2023 | 127.63 | 129.91 | 126.91 | 129.07 | 173,223 | +2.13(+1.68%) |
Dec 22, 2023 | 127.80 | 129.37 | 126.53 | 126.94 | 169,615 | -0.19(-0.15%) |
Dec 21, 2023 | 127.22 | 128.10 | 125.54 | 127.13 | 137,740 | +1.45(+1.15%) |
Dec 20, 2023 | 126.03 | 128.58 | 124.23 | 125.68 | 248,221 | -1.82(-1.43%) |
Dec 19, 2023 | 124.44 | 128.29 | 124.30 | 127.50 | 246,707 | +4.14(+3.36%) |
Dec 18, 2023 | 124.72 | 124.81 | 122.19 | 123.36 | 147,069 | -1.01(-0.81%) |
Dec 15, 2023 | 124.43 | 125.43 | 123.10 | 124.37 | 509,974 | -0.35(-0.28%) |
Dec 14, 2023 | 118.91 | 124.98 | 118.90 | 124.72 | 481,357 | +8.97(+7.75%) |
Dec 13, 2023 | 113.03 | 116.24 | 108.95 | 115.75 | 679,935 | +2.80(+2.47%) |
Dec 12, 2023 | 116.77 | 116.77 | 112.87 | 112.96 | 199,437 | -3.73(-3.19%) |
Dec 11, 2023 | 115.02 | 116.69 | 114.24 | 116.68 | 151,636 | +1.61(+1.40%) |
Dec 08, 2023 | 113.36 | 115.43 | 112.73 | 115.07 | 165,038 | +1.24(+1.09%) |
Dec 07, 2023 | 111.93 | 114.30 | 109.45 | 113.83 | 217,809 | +1.15(+1.02%) |
Dec 06, 2023 | 111.66 | 115.25 | 111.66 | 112.68 | 298,465 | +2.20(+1.99%) |
Dec 05, 2023 | 115.37 | 115.37 | 110.34 | 110.48 | 243,772 | -5.54(-4.77%) |
Dec 04, 2023 | 111.65 | 116.25 | 111.65 | 116.02 | 267,280 | +3.71(+3.30%) |