Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 123.72 | 124.22 | 123.72 | 124.22 | 3,200 | +0.67(+0.54%) |
Feb 28, 2024 | 123.39 | 123.62 | 123.39 | 123.56 | 1,246 | -0.08(-0.07%) |
Feb 27, 2024 | 123.52 | 123.64 | 123.41 | 123.64 | 1,878 | +0.06(+0.05%) |
Feb 26, 2024 | 123.78 | 123.78 | 123.58 | 123.58 | 1,959 | -0.24(-0.19%) |
Feb 23, 2024 | 124.08 | 124.08 | 123.68 | 123.81 | 1,459 | +0.04(+0.03%) |
Feb 22, 2024 | 123.14 | 123.78 | 123.14 | 123.78 | 3,188 | +2.18(+1.79%) |
Feb 21, 2024 | 121.15 | 121.60 | 121.04 | 121.60 | 879 | +0.20(+0.16%) |
Feb 20, 2024 | 121.51 | 121.55 | 121.22 | 121.40 | 1,719 | -0.67(-0.55%) |
Feb 16, 2024 | 122.70 | 122.70 | 122.07 | 122.07 | 4,319 | -0.58(-0.47%) |
Feb 15, 2024 | 121.67 | 122.65 | 121.67 | 122.65 | 1,717 | +1.21(+1.00%) |
Feb 14, 2024 | 121.07 | 121.44 | 120.89 | 121.44 | 1,509 | +1.19(+0.99%) |
Feb 13, 2024 | 120.69 | 120.69 | 120.01 | 120.25 | 3,014 | -1.63(-1.34%) |
Feb 12, 2024 | 122.02 | 122.39 | 121.88 | 121.88 | 1,954 | -0.11(-0.09%) |
Feb 09, 2024 | 121.91 | 122.06 | 121.86 | 121.99 | 3,339 | +0.47(+0.39%) |
Feb 08, 2024 | 121.34 | 121.63 | 121.34 | 121.52 | 3,949 | +0.14(+0.11%) |
Feb 07, 2024 | 121.05 | 121.46 | 121.05 | 121.38 | 3,210 | +0.97(+0.81%) |
Feb 06, 2024 | 120.15 | 120.41 | 120.15 | 120.41 | 723 | +0.15(+0.12%) |
Feb 05, 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 380 | -0.87(-0.72%) |
Feb 02, 2024 | 120.00 | 121.13 | 120.00 | 121.13 | 1,206 | +2.20(+1.85%) |
Feb 01, 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 2,123 | +1.17(+0.99%) |
Jan 31, 2024 | 118.56 | 118.61 | 117.76 | 117.76 | 2,587 | -1.40(-1.18%) |
Jan 30, 2024 | 119.13 | 119.29 | 119.06 | 119.16 | 1,339 | +0.17(+0.14%) |
Jan 29, 2024 | 118.20 | 118.99 | 118.20 | 118.99 | 1,561 | +0.83(+0.70%) |
Jan 26, 2024 | 118.02 | 118.16 | 118.02 | 118.16 | 15,343 | -0.08(-0.07%) |
Jan 25, 2024 | 118.07 | 118.24 | 117.77 | 118.24 | 1,170 | +0.32(+0.27%) |
Jan 24, 2024 | 118.38 | 118.59 | 117.92 | 117.92 | 938 | +0.01(+0.01%) |
Jan 23, 2024 | 117.65 | 117.91 | 117.59 | 117.91 | 5,017 | +0.41(+0.35%) |
Jan 22, 2024 | 117.84 | 117.84 | 117.41 | 117.50 | 2,213 | +0.22(+0.19%) |
Jan 19, 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 216 | +1.32(+1.14%) |
Jan 18, 2024 | 115.52 | 115.97 | 115.52 | 115.97 | 1,191 | +0.79(+0.69%) |
Jan 17, 2024 | 114.82 | 115.23 | 114.82 | 115.17 | 4,019 | -0.52(-0.45%) |
Jan 16, 2024 | 116.08 | 116.08 | 115.63 | 115.69 | 2,135 | -0.54(-0.46%) |
Jan 12, 2024 | 116.14 | 116.23 | 115.98 | 116.23 | 1,144 | +0.08(+0.06%) |
Jan 11, 2024 | 115.36 | 116.15 | 115.36 | 116.15 | 2,413 | -0.03(-0.03%) |
Jan 10, 2024 | 115.79 | 116.19 | 115.79 | 116.19 | 1,340 | +0.53(+0.45%) |
Jan 09, 2024 | 115.73 | 115.73 | 115.55 | 115.66 | 2,330 | -0.28(-0.24%) |
Jan 08, 2024 | 115.15 | 115.94 | 115.15 | 115.94 | 6,230 | +1.34(+1.17%) |
Jan 05, 2024 | 115.00 | 115.00 | 114.40 | 114.60 | 1,161 | +0.17(+0.15%) |
Jan 04, 2024 | 115.09 | 115.09 | 114.43 | 114.43 | 614 | -0.20(-0.18%) |
Jan 03, 2024 | 115.12 | 115.12 | 114.63 | 114.63 | 1,386 | -0.91(-0.79%) |
Jan 02, 2024 | 115.68 | 115.81 | 115.35 | 115.54 | 1,969 | -0.48(-0.42%) |
Dec 29, 2023 | 116.23 | 116.23 | 116.03 | 116.03 | 647 | -0.36(-0.31%) |
Dec 28, 2023 | 116.67 | 116.68 | 116.39 | 116.39 | 1,868 | +0.03(+0.03%) |
Dec 27, 2023 | 116.45 | 116.45 | 116.36 | 116.36 | 442 | +0.22(+0.19%) |
Dec 26, 2023 | 115.96 | 116.16 | 115.96 | 116.14 | 1,261 | +0.52(+0.45%) |
Dec 22, 2023 | 115.52 | 115.98 | 115.52 | 115.61 | 1,353 | +0.12(+0.11%) |
Dec 21, 2023 | 115.12 | 115.49 | 114.70 | 115.49 | 3,887 | +1.21(+1.06%) |
Dec 20, 2023 | 116.01 | 116.08 | 114.27 | 114.28 | 7,586 | -1.75(-1.51%) |
Dec 19, 2023 | 115.86 | 116.03 | 115.81 | 116.03 | 1,648 | +0.77(+0.67%) |
Dec 18, 2023 | 115.12 | 115.38 | 115.12 | 115.26 | 6,143 | +0.52(+0.45%) |
Dec 15, 2023 | 114.56 | 114.74 | 114.44 | 114.74 | 1,229 | -0.22(-0.19%) |
Dec 14, 2023 | 115.29 | 115.29 | 114.94 | 114.97 | 1,909 | +0.25(+0.22%) |
Dec 13, 2023 | 113.23 | 114.72 | 113.23 | 114.72 | 6,727 | +1.45(+1.28%) |
Dec 12, 2023 | 112.99 | 113.27 | 112.99 | 113.27 | 1,531 | +0.44(+0.39%) |
Dec 11, 2023 | 112.53 | 112.83 | 112.53 | 112.83 | 1,723 | +0.31(+0.27%) |
Dec 08, 2023 | 111.86 | 112.52 | 111.86 | 112.52 | 1,543 | +0.54(+0.48%) |
Dec 07, 2023 | 111.87 | 112.04 | 111.83 | 111.98 | 6,281 | +0.83(+0.75%) |
Dec 06, 2023 | 111.72 | 111.72 | 111.15 | 111.15 | 1,413 | -0.48(-0.43%) |
Dec 05, 2023 | 111.61 | 111.67 | 111.58 | 111.63 | 2,387 | -0.13(-0.12%) |
Dec 04, 2023 | 111.58 | 111.81 | 111.58 | 111.76 | 2,647 | -0.58(-0.52%) |