Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 137.18 | 137.69 | 135.15 | 136.63 | 724,772 | -0.27(-0.20%) |
Feb 28, 2024 | 135.01 | 137.31 | 133.79 | 136.90 | 461,095 | -0.19(-0.14%) |
Feb 27, 2024 | 137.72 | 139.14 | 136.51 | 137.09 | 638,695 | +1.11(+0.82%) |
Feb 26, 2024 | 135.95 | 137.77 | 134.82 | 135.98 | 521,479 | +0.07(+0.05%) |
Feb 23, 2024 | 134.96 | 136.67 | 134.73 | 135.91 | 342,616 | +1.28(+0.95%) |
Feb 22, 2024 | 134.62 | 136.32 | 133.32 | 134.63 | 506,364 | +3.47(+2.64%) |
Feb 21, 2024 | 128.59 | 131.30 | 127.86 | 131.16 | 492,326 | +2.04(+1.58%) |
Feb 20, 2024 | 130.19 | 131.18 | 127.98 | 129.12 | 531,048 | -2.50(-1.90%) |
Feb 16, 2024 | 130.62 | 132.05 | 128.25 | 131.62 | 622,721 | +3.58(+2.80%) |
Feb 15, 2024 | 129.38 | 129.62 | 127.82 | 128.04 | 594,386 | -0.44(-0.34%) |
Feb 14, 2024 | 129.03 | 129.21 | 126.29 | 128.49 | 564,750 | +1.22(+0.96%) |
Feb 13, 2024 | 126.40 | 127.53 | 124.85 | 127.27 | 538,442 | -2.31(-1.78%) |
Feb 12, 2024 | 127.72 | 130.90 | 127.61 | 129.57 | 737,128 | +1.85(+1.45%) |
Feb 09, 2024 | 126.39 | 127.91 | 125.73 | 127.72 | 656,713 | +0.70(+0.55%) |
Feb 08, 2024 | 123.28 | 128.66 | 122.27 | 127.03 | 933,754 | +7.27(+6.07%) |
Feb 07, 2024 | 120.35 | 121.07 | 118.69 | 119.76 | 670,508 | -0.93(-0.77%) |
Feb 06, 2024 | 121.07 | 122.47 | 120.59 | 120.69 | 448,171 | -0.10(-0.08%) |
Feb 05, 2024 | 119.97 | 121.02 | 118.44 | 120.79 | 583,394 | -0.56(-0.46%) |
Feb 02, 2024 | 121.11 | 122.63 | 118.85 | 121.35 | 861,708 | -1.86(-1.51%) |
Feb 01, 2024 | 121.50 | 123.58 | 119.83 | 123.21 | 935,759 | +2.98(+2.48%) |
Jan 31, 2024 | 123.28 | 123.42 | 119.24 | 120.23 | 1,025,556 | -3.69(-2.98%) |
Jan 30, 2024 | 125.47 | 125.65 | 123.48 | 123.92 | 760,792 | -2.08(-1.65%) |
Jan 29, 2024 | 123.10 | 126.27 | 122.34 | 126.00 | 768,232 | +2.67(+2.16%) |
Jan 26, 2024 | 121.21 | 124.11 | 120.47 | 123.33 | 1,008,454 | +3.98(+3.33%) |
Jan 25, 2024 | 117.97 | 120.68 | 117.97 | 119.35 | 819,882 | +1.82(+1.55%) |
Jan 24, 2024 | 120.64 | 120.75 | 117.47 | 117.53 | 648,047 | -1.58(-1.33%) |
Jan 23, 2024 | 121.09 | 121.86 | 118.21 | 119.11 | 753,742 | -0.52(-0.43%) |
Jan 22, 2024 | 120.90 | 121.64 | 118.19 | 119.63 | 938,091 | -1.12(-0.93%) |
Jan 19, 2024 | 117.89 | 121.02 | 116.97 | 120.75 | 885,897 | +2.88(+2.44%) |
Jan 18, 2024 | 117.97 | 118.03 | 115.45 | 117.87 | 933,745 | +1.21(+1.04%) |
Jan 17, 2024 | 117.49 | 118.53 | 115.46 | 116.66 | 1,155,187 | -2.29(-1.93%) |
Jan 16, 2024 | 118.65 | 119.08 | 117.02 | 118.95 | 1,038,419 | -0.98(-0.82%) |
Jan 12, 2024 | 123.12 | 123.12 | 118.91 | 119.93 | 655,866 | -3.11(-2.53%) |
Jan 11, 2024 | 122.11 | 123.19 | 119.97 | 123.04 | 923,992 | +0.43(+0.35%) |
Jan 10, 2024 | 121.11 | 123.16 | 120.37 | 122.61 | 635,882 | +1.74(+1.44%) |
Jan 09, 2024 | 119.28 | 121.67 | 119.28 | 120.87 | 652,246 | +0.14(+0.12%) |
Jan 08, 2024 | 118.09 | 121.31 | 117.09 | 120.73 | 764,084 | +3.76(+3.21%) |
Jan 05, 2024 | 117.20 | 120.63 | 116.68 | 116.97 | 913,081 | -0.25(-0.21%) |
Jan 04, 2024 | 118.31 | 118.73 | 117.00 | 117.22 | 779,396 | -0.38(-0.32%) |
Jan 03, 2024 | 118.79 | 120.65 | 117.48 | 117.60 | 1,100,177 | -4.20(-3.45%) |
Jan 02, 2024 | 120.93 | 122.81 | 120.10 | 121.80 | 872,221 | -0.29(-0.24%) |
Dec 29, 2023 | 122.97 | 123.87 | 121.84 | 122.09 | 524,807 | -1.16(-0.94%) |
Dec 28, 2023 | 122.93 | 123.43 | 122.18 | 123.25 | 592,374 | +0.19(+0.15%) |
Dec 27, 2023 | 122.26 | 123.12 | 121.90 | 123.06 | 636,522 | +1.34(+1.10%) |
Dec 26, 2023 | 121.90 | 122.10 | 120.91 | 121.72 | 473,321 | +0.77(+0.64%) |
Dec 22, 2023 | 119.54 | 121.75 | 118.59 | 120.95 | 1,072,107 | -0.74(-0.61%) |
Dec 21, 2023 | 121.23 | 122.33 | 119.89 | 121.69 | 862,129 | +1.92(+1.60%) |
Dec 20, 2023 | 121.03 | 122.89 | 119.65 | 119.77 | 1,084,552 | -2.48(-2.03%) |
Dec 19, 2023 | 119.17 | 122.40 | 119.17 | 122.25 | 1,270,199 | +3.60(+3.03%) |
Dec 18, 2023 | 117.41 | 119.59 | 117.37 | 118.65 | 1,251,949 | +0.18(+0.15%) |
Dec 15, 2023 | 116.52 | 118.61 | 116.12 | 118.47 | 2,177,873 | +1.56(+1.33%) |
Dec 14, 2023 | 114.94 | 118.83 | 114.94 | 116.91 | 1,611,626 | +4.01(+3.55%) |
Dec 13, 2023 | 110.13 | 113.50 | 109.91 | 112.90 | 1,379,103 | +1.66(+1.49%) |
Dec 12, 2023 | 112.26 | 112.54 | 110.72 | 111.24 | 1,145,584 | +0.78(+0.71%) |
Dec 11, 2023 | 109.36 | 111.84 | 108.69 | 110.46 | 1,180,382 | +2.23(+2.06%) |
Dec 08, 2023 | 106.07 | 108.92 | 105.28 | 108.23 | 752,023 | +1.90(+1.79%) |
Dec 07, 2023 | 104.48 | 106.61 | 103.97 | 106.33 | 955,310 | +2.00(+1.92%) |
Dec 06, 2023 | 104.52 | 106.20 | 104.21 | 104.33 | 979,773 | +0.44(+0.42%) |
Dec 05, 2023 | 103.28 | 104.80 | 102.58 | 103.89 | 1,175,924 | -0.35(-0.34%) |
Dec 04, 2023 | 99.53 | 104.77 | 99.42 | 104.24 | 1,861,142 | +4.71(+4.73%) |