Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 128.45 | 128.78 | 126.10 | 126.66 | 703,495 | -1.47(-1.15%) |
Feb 28, 2024 | 127.72 | 128.90 | 127.72 | 128.12 | 420,575 | +0.20(+0.16%) |
Feb 27, 2024 | 126.64 | 128.00 | 126.28 | 127.92 | 415,996 | +1.11(+0.87%) |
Feb 26, 2024 | 126.21 | 127.06 | 126.01 | 126.81 | 466,790 | +0.19(+0.15%) |
Feb 23, 2024 | 126.43 | 127.44 | 126.18 | 126.62 | 461,646 | -0.46(-0.36%) |
Feb 22, 2024 | 126.84 | 131.71 | 126.04 | 127.08 | 542,819 | +0.77(+0.61%) |
Feb 21, 2024 | 125.98 | 126.35 | 125.29 | 126.32 | 405,890 | +0.74(+0.59%) |
Feb 20, 2024 | 124.81 | 126.52 | 124.67 | 125.58 | 509,079 | +0.32(+0.26%) |
Feb 16, 2024 | 125.33 | 126.37 | 124.94 | 125.26 | 525,421 | -0.28(-0.22%) |
Feb 15, 2024 | 125.43 | 126.41 | 125.37 | 125.54 | 636,248 | +0.46(+0.37%) |
Feb 14, 2024 | 125.51 | 126.16 | 124.89 | 125.08 | 672,503 | -0.12(-0.10%) |
Feb 13, 2024 | 126.31 | 127.03 | 124.27 | 125.20 | 669,785 | -0.86(-0.68%) |
Feb 12, 2024 | 125.71 | 127.08 | 125.49 | 126.06 | 515,273 | +0.39(+0.31%) |
Feb 09, 2024 | 124.33 | 125.71 | 123.72 | 125.67 | 618,005 | +0.99(+0.79%) |
Feb 08, 2024 | 123.25 | 124.84 | 122.22 | 124.68 | 795,863 | +2.48(+2.03%) |
Feb 07, 2024 | 121.30 | 122.42 | 121.30 | 122.20 | 676,368 | +1.28(+1.06%) |
Feb 06, 2024 | 119.61 | 121.18 | 119.18 | 120.93 | 394,811 | +0.92(+0.76%) |
Feb 05, 2024 | 120.01 | 120.69 | 119.32 | 120.01 | 550,329 | -0.59(-0.49%) |
Feb 02, 2024 | 120.66 | 121.11 | 119.77 | 120.60 | 449,165 | +0.81(+0.67%) |
Feb 01, 2024 | 121.39 | 121.97 | 118.01 | 119.79 | 600,156 | -2.76(-2.26%) |
Jan 31, 2024 | 124.57 | 124.90 | 122.45 | 122.55 | 549,663 | -1.54(-1.24%) |
Jan 30, 2024 | 122.75 | 124.29 | 122.49 | 124.09 | 384,831 | +1.37(+1.11%) |
Jan 29, 2024 | 122.93 | 123.16 | 121.97 | 122.72 | 361,034 | -0.77(-0.62%) |
Jan 26, 2024 | 123.48 | 123.93 | 123.08 | 123.49 | 611,075 | +0.26(+0.21%) |
Jan 25, 2024 | 122.23 | 123.25 | 121.75 | 123.23 | 414,820 | +1.46(+1.20%) |
Jan 24, 2024 | 122.47 | 122.75 | 121.59 | 121.78 | 445,450 | -0.25(-0.20%) |
Jan 23, 2024 | 122.42 | 122.87 | 121.82 | 122.03 | 373,692 | -0.41(-0.33%) |
Jan 22, 2024 | 121.80 | 122.88 | 121.80 | 122.43 | 289,024 | +0.89(+0.73%) |
Jan 19, 2024 | 121.28 | 121.66 | 120.17 | 121.55 | 422,113 | +1.08(+0.89%) |
Jan 18, 2024 | 119.38 | 120.61 | 119.02 | 120.47 | 345,373 | +0.75(+0.63%) |
Jan 17, 2024 | 119.39 | 121.06 | 119.32 | 119.72 | 501,838 | -0.02(-0.02%) |
Jan 16, 2024 | 119.64 | 120.00 | 119.17 | 119.74 | 567,734 | -0.20(-0.17%) |
Jan 12, 2024 | 119.84 | 120.26 | 119.03 | 119.94 | 336,208 | +0.31(+0.26%) |
Jan 11, 2024 | 119.75 | 119.97 | 118.84 | 119.63 | 726,999 | -0.61(-0.51%) |
Jan 10, 2024 | 118.85 | 120.29 | 118.53 | 120.24 | 430,225 | +1.36(+1.14%) |
Jan 09, 2024 | 120.58 | 120.58 | 118.49 | 118.88 | 527,900 | -2.06(-1.70%) |
Jan 08, 2024 | 122.42 | 122.52 | 119.84 | 120.94 | 554,423 | -1.08(-0.88%) |
Jan 05, 2024 | 122.39 | 122.76 | 121.49 | 122.02 | 494,590 | +0.06(+0.05%) |
Jan 04, 2024 | 121.47 | 122.49 | 121.47 | 121.96 | 518,971 | +0.76(+0.63%) |
Jan 03, 2024 | 121.50 | 122.34 | 121.00 | 121.19 | 775,279 | -0.38(-0.31%) |
Jan 02, 2024 | 121.48 | 122.01 | 121.09 | 121.57 | 663,338 | +0.34(+0.28%) |
Dec 29, 2023 | 121.23 | 121.58 | 120.67 | 121.23 | 426,932 | +0.01(+0.01%) |
Dec 28, 2023 | 119.88 | 121.39 | 119.55 | 121.22 | 291,435 | +0.36(+0.30%) |
Dec 27, 2023 | 120.67 | 121.31 | 120.55 | 120.86 | 391,158 | -0.22(-0.18%) |
Dec 26, 2023 | 120.85 | 121.54 | 120.61 | 121.08 | 385,201 | -0.02(-0.02%) |
Dec 22, 2023 | 121.78 | 121.83 | 120.86 | 121.10 | 322,705 | -0.08(-0.07%) |
Dec 21, 2023 | 120.64 | 121.58 | 120.05 | 121.18 | 399,725 | +0.53(+0.44%) |
Dec 20, 2023 | 122.48 | 122.75 | 120.59 | 120.65 | 537,526 | -2.35(-1.91%) |
Dec 19, 2023 | 122.59 | 123.29 | 122.59 | 123.00 | 450,921 | +0.40(+0.33%) |
Dec 18, 2023 | 122.31 | 122.78 | 121.60 | 122.61 | 553,321 | +1.16(+0.95%) |
Dec 15, 2023 | 121.36 | 122.14 | 120.68 | 121.45 | 1,497,596 | -0.70(-0.57%) |
Dec 14, 2023 | 123.99 | 123.99 | 121.51 | 122.15 | 1,258,933 | -1.20(-0.98%) |
Dec 13, 2023 | 123.81 | 124.17 | 123.05 | 123.35 | 694,384 | -0.73(-0.59%) |
Dec 12, 2023 | 123.02 | 124.20 | 122.81 | 124.08 | 428,694 | +1.18(+0.96%) |
Dec 11, 2023 | 122.36 | 123.29 | 122.02 | 122.91 | 611,294 | +1.04(+0.85%) |
Dec 08, 2023 | 121.92 | 122.34 | 121.55 | 121.87 | 490,660 | +0.11(+0.09%) |
Dec 07, 2023 | 122.88 | 123.03 | 121.15 | 121.76 | 1,101,081 | -0.87(-0.71%) |
Dec 06, 2023 | 124.02 | 124.31 | 122.34 | 122.63 | 552,316 | -0.81(-0.65%) |
Dec 05, 2023 | 123.86 | 124.25 | 123.03 | 123.43 | 385,194 | -0.64(-0.51%) |
Dec 04, 2023 | 122.54 | 124.52 | 122.24 | 124.07 | 510,284 | +1.23(+1.00%) |