Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 110.39 | 110.39 | 108.77 | 109.70 | 872,292 | +0.20(+0.18%) |
Feb 28, 2024 | 107.43 | 110.01 | 107.03 | 109.50 | 652,093 | +1.93(+1.79%) |
Feb 27, 2024 | 107.83 | 107.83 | 106.40 | 107.57 | 1,130,363 | +0.01(+0.01%) |
Feb 26, 2024 | 107.55 | 108.85 | 106.61 | 107.56 | 646,985 | -0.67(-0.62%) |
Feb 23, 2024 | 107.44 | 109.10 | 106.67 | 108.23 | 685,603 | +1.13(+1.06%) |
Feb 22, 2024 | 106.95 | 107.50 | 106.19 | 107.10 | 765,743 | -0.63(-0.58%) |
Feb 21, 2024 | 106.31 | 108.66 | 106.00 | 107.73 | 776,599 | +1.26(+1.18%) |
Feb 20, 2024 | 108.24 | 108.25 | 105.77 | 106.47 | 987,506 | -2.85(-2.61%) |
Feb 16, 2024 | 110.00 | 111.00 | 109.00 | 109.32 | 967,654 | -1.26(-1.14%) |
Feb 15, 2024 | 112.51 | 112.53 | 109.72 | 110.58 | 1,343,054 | -2.73(-2.41%) |
Feb 14, 2024 | 114.15 | 114.15 | 110.79 | 113.31 | 1,406,830 | +0.77(+0.68%) |
Feb 13, 2024 | 114.16 | 114.59 | 112.01 | 112.54 | 683,204 | -3.83(-3.29%) |
Feb 12, 2024 | 115.05 | 117.38 | 114.62 | 116.37 | 779,982 | +1.63(+1.42%) |
Feb 09, 2024 | 116.51 | 117.12 | 114.34 | 114.74 | 749,134 | -2.37(-2.03%) |
Feb 08, 2024 | 117.45 | 118.15 | 116.16 | 117.12 | 849,568 | -0.49(-0.42%) |
Feb 07, 2024 | 122.14 | 122.54 | 115.90 | 117.61 | 1,190,630 | -4.27(-3.50%) |
Feb 06, 2024 | 129.75 | 129.92 | 121.25 | 121.88 | 1,624,238 | +1.26(+1.04%) |
Feb 05, 2024 | 120.90 | 121.74 | 119.47 | 120.62 | 1,104,390 | -1.50(-1.23%) |
Feb 02, 2024 | 121.85 | 123.08 | 120.69 | 122.11 | 494,830 | -0.84(-0.68%) |
Feb 01, 2024 | 122.66 | 123.27 | 120.83 | 122.95 | 459,262 | +0.94(+0.77%) |
Jan 31, 2024 | 123.69 | 124.17 | 121.73 | 122.02 | 604,629 | -1.92(-1.55%) |
Jan 30, 2024 | 122.30 | 124.50 | 122.09 | 123.94 | 481,570 | +0.66(+0.53%) |
Jan 29, 2024 | 122.75 | 123.84 | 121.23 | 123.28 | 501,588 | +0.45(+0.37%) |
Jan 26, 2024 | 123.79 | 124.63 | 122.57 | 122.83 | 436,829 | -0.72(-0.58%) |
Jan 25, 2024 | 121.89 | 126.11 | 121.89 | 123.55 | 706,884 | +2.84(+2.36%) |
Jan 24, 2024 | 120.37 | 120.82 | 118.60 | 120.71 | 526,475 | +1.26(+1.05%) |
Jan 23, 2024 | 118.53 | 119.67 | 117.66 | 119.45 | 418,856 | +1.49(+1.26%) |
Jan 22, 2024 | 117.19 | 119.49 | 116.83 | 117.97 | 592,288 | +0.61(+0.52%) |
Jan 19, 2024 | 115.54 | 117.38 | 114.52 | 117.36 | 417,312 | +1.82(+1.57%) |
Jan 18, 2024 | 115.37 | 115.92 | 113.87 | 115.54 | 477,136 | +0.74(+0.64%) |
Jan 17, 2024 | 116.58 | 116.86 | 113.90 | 114.80 | 841,405 | -3.18(-2.70%) |
Jan 16, 2024 | 116.37 | 118.08 | 114.74 | 117.99 | 624,066 | +0.70(+0.60%) |
Jan 12, 2024 | 119.89 | 120.69 | 117.27 | 117.29 | 459,515 | -1.76(-1.47%) |
Jan 11, 2024 | 119.99 | 120.80 | 118.68 | 119.04 | 541,069 | -0.94(-0.78%) |
Jan 10, 2024 | 120.60 | 120.82 | 119.08 | 119.98 | 439,100 | -0.84(-0.69%) |
Jan 09, 2024 | 121.70 | 121.70 | 120.04 | 120.82 | 546,899 | -2.00(-1.63%) |
Jan 08, 2024 | 120.99 | 122.99 | 120.23 | 122.82 | 564,942 | +1.13(+0.93%) |
Jan 05, 2024 | 118.78 | 122.41 | 118.78 | 121.70 | 982,850 | +2.26(+1.90%) |
Jan 04, 2024 | 119.25 | 120.20 | 118.50 | 119.43 | 679,876 | +0.38(+0.32%) |
Jan 03, 2024 | 120.11 | 120.53 | 118.60 | 119.05 | 997,798 | -2.74(-2.25%) |
Jan 02, 2024 | 120.82 | 124.01 | 120.49 | 121.80 | 665,628 | +0.70(+0.58%) |
Dec 29, 2023 | 121.73 | 122.23 | 120.69 | 121.10 | 347,523 | -0.70(-0.57%) |
Dec 28, 2023 | 121.99 | 122.36 | 121.32 | 121.80 | 293,672 | -0.20(-0.16%) |
Dec 27, 2023 | 122.00 | 122.63 | 121.45 | 122.00 | 328,055 | -0.27(-0.22%) |
Dec 26, 2023 | 122.04 | 122.89 | 121.94 | 122.27 | 357,498 | +0.30(+0.25%) |
Dec 22, 2023 | 121.67 | 123.10 | 121.51 | 121.97 | 426,514 | +0.20(+0.16%) |
Dec 21, 2023 | 120.84 | 121.84 | 120.11 | 121.77 | 335,058 | +1.95(+1.63%) |
Dec 20, 2023 | 120.90 | 122.63 | 119.67 | 119.81 | 674,303 | -1.02(-0.84%) |
Dec 19, 2023 | 118.47 | 121.28 | 118.17 | 120.83 | 571,950 | +3.38(+2.88%) |
Dec 18, 2023 | 119.08 | 119.33 | 116.95 | 117.45 | 578,822 | -1.50(-1.26%) |
Dec 15, 2023 | 121.62 | 122.46 | 118.45 | 118.94 | 2,912,460 | -3.29(-2.69%) |
Dec 14, 2023 | 118.22 | 122.71 | 118.22 | 122.23 | 1,188,436 | +5.16(+4.40%) |
Dec 13, 2023 | 113.22 | 117.12 | 112.82 | 117.08 | 891,841 | +3.41(+3.00%) |
Dec 12, 2023 | 114.04 | 114.79 | 112.67 | 113.67 | 648,698 | -0.99(-0.86%) |
Dec 11, 2023 | 115.90 | 116.36 | 114.28 | 114.66 | 495,540 | -1.11(-0.96%) |
Dec 08, 2023 | 114.48 | 116.29 | 114.48 | 115.76 | 348,656 | +1.51(+1.32%) |
Dec 07, 2023 | 115.01 | 116.00 | 114.10 | 114.26 | 660,740 | -0.93(-0.80%) |
Dec 06, 2023 | 114.79 | 117.46 | 114.76 | 115.18 | 517,974 | +0.84(+0.73%) |
Dec 05, 2023 | 116.60 | 117.00 | 114.13 | 114.34 | 585,055 | -2.50(-2.14%) |
Dec 04, 2023 | 115.78 | 117.90 | 115.48 | 116.85 | 613,592 | -0.22(-0.19%) |