Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 115.06 | 115.22 | 114.51 | 114.78 | 817,456 | +0.21(+0.18%) |
Feb 28, 2024 | 114.51 | 114.95 | 114.31 | 114.57 | 707,538 | -0.07(-0.06%) |
Feb 27, 2024 | 114.61 | 114.66 | 114.25 | 114.64 | 1,008,849 | +0.17(+0.15%) |
Feb 26, 2024 | 114.92 | 115.13 | 114.34 | 114.47 | 975,338 | -0.45(-0.39%) |
Feb 23, 2024 | 114.77 | 115.32 | 114.64 | 114.92 | 777,320 | +0.26(+0.23%) |
Feb 22, 2024 | 113.99 | 114.89 | 113.81 | 114.66 | 1,427,869 | +0.78(+0.68%) |
Feb 21, 2024 | 113.28 | 113.89 | 113.03 | 113.88 | 814,310 | +0.58(+0.51%) |
Feb 20, 2024 | 113.18 | 113.77 | 113.06 | 113.31 | 1,169,286 | +0.01(+0.01%) |
Feb 16, 2024 | 113.41 | 113.88 | 113.06 | 113.30 | 913,880 | -0.30(-0.26%) |
Feb 15, 2024 | 112.37 | 113.71 | 112.37 | 113.59 | 984,499 | +1.56(+1.39%) |
Feb 14, 2024 | 112.02 | 112.12 | 111.38 | 112.03 | 1,031,702 | +0.55(+0.49%) |
Feb 13, 2024 | 112.29 | 112.40 | 110.69 | 111.48 | 1,518,003 | -1.54(-1.36%) |
Feb 12, 2024 | 112.26 | 113.31 | 112.23 | 113.03 | 1,039,397 | +0.78(+0.69%) |
Feb 09, 2024 | 112.29 | 112.29 | 111.73 | 112.25 | 1,032,281 | -0.11(-0.10%) |
Feb 08, 2024 | 112.27 | 112.41 | 111.86 | 112.36 | 882,487 | +0.06(+0.05%) |
Feb 07, 2024 | 112.46 | 112.50 | 111.89 | 112.30 | 973,641 | +0.21(+0.19%) |
Feb 06, 2024 | 111.81 | 112.16 | 111.68 | 112.09 | 1,390,412 | +0.46(+0.41%) |
Feb 05, 2024 | 111.99 | 112.09 | 111.29 | 111.64 | 1,242,545 | -0.86(-0.77%) |
Feb 02, 2024 | 112.33 | 113.02 | 111.83 | 112.50 | 1,252,678 | -0.18(-0.16%) |
Feb 01, 2024 | 111.89 | 112.68 | 111.31 | 112.68 | 1,535,369 | +0.84(+0.75%) |
Jan 31, 2024 | 113.09 | 113.21 | 111.83 | 111.84 | 1,305,711 | -1.26(-1.12%) |
Jan 30, 2024 | 112.44 | 113.19 | 112.33 | 113.11 | 1,186,125 | +0.42(+0.37%) |
Jan 29, 2024 | 112.35 | 112.75 | 111.95 | 112.69 | 1,084,120 | +0.33(+0.29%) |
Jan 26, 2024 | 112.33 | 112.59 | 112.03 | 112.36 | 1,193,009 | -0.08(-0.07%) |
Jan 25, 2024 | 112.12 | 112.47 | 111.71 | 112.44 | 1,163,980 | +1.22(+1.10%) |
Jan 24, 2024 | 111.90 | 111.96 | 111.19 | 111.22 | 1,308,085 | -0.30(-0.27%) |
Jan 23, 2024 | 111.29 | 111.61 | 111.16 | 111.52 | 1,313,778 | +0.35(+0.31%) |
Jan 22, 2024 | 111.00 | 111.53 | 110.88 | 111.17 | 1,154,519 | +0.17(+0.15%) |
Jan 19, 2024 | 110.13 | 111.15 | 109.61 | 111.00 | 1,545,936 | +1.23(+1.12%) |
Jan 18, 2024 | 109.46 | 109.86 | 108.86 | 109.77 | 1,305,236 | +0.40(+0.36%) |
Jan 17, 2024 | 109.29 | 109.96 | 108.95 | 109.37 | 1,016,197 | -0.66(-0.60%) |
Jan 16, 2024 | 110.47 | 110.58 | 109.73 | 110.02 | 1,381,728 | -0.84(-0.76%) |
Jan 12, 2024 | 111.32 | 111.58 | 110.54 | 110.87 | 813,704 | +0.14(+0.13%) |
Jan 11, 2024 | 111.09 | 111.16 | 110.04 | 110.73 | 1,764,986 | -0.44(-0.39%) |
Jan 10, 2024 | 111.15 | 111.31 | 110.69 | 111.17 | 1,314,420 | +0.01(+0.01%) |
Jan 09, 2024 | 111.33 | 111.33 | 110.90 | 111.16 | 1,076,774 | -0.72(-0.64%) |
Jan 08, 2024 | 111.12 | 111.87 | 110.65 | 111.87 | 1,240,261 | +0.63(+0.56%) |
Jan 05, 2024 | 111.00 | 111.74 | 110.73 | 111.25 | 1,202,472 | +0.28(+0.25%) |
Jan 04, 2024 | 111.23 | 111.79 | 110.92 | 110.97 | 1,337,670 | -0.10(-0.09%) |
Jan 03, 2024 | 111.64 | 111.70 | 110.95 | 111.07 | 1,616,207 | -0.68(-0.60%) |
Jan 02, 2024 | 110.61 | 112.06 | 110.59 | 111.74 | 1,748,944 | +0.74(+0.66%) |
Dec 29, 2023 | 111.05 | 111.26 | 110.63 | 111.01 | 963,009 | -0.20(-0.18%) |
Dec 28, 2023 | 111.07 | 111.41 | 111.02 | 111.21 | 1,069,913 | +0.02(+0.02%) |
Dec 27, 2023 | 111.05 | 111.31 | 110.76 | 111.19 | 1,157,699 | +0.12(+0.11%) |
Dec 26, 2023 | 110.43 | 111.32 | 110.40 | 111.07 | 1,026,854 | +0.74(+0.67%) |
Dec 22, 2023 | 110.11 | 110.85 | 110.01 | 110.33 | 1,733,916 | +0.50(+0.45%) |
Dec 21, 2023 | 109.65 | 109.88 | 108.96 | 109.83 | 2,570,233 | +0.88(+0.80%) |
Dec 20, 2023 | 110.41 | 110.72 | 108.96 | 108.96 | 1,698,313 | -1.67(-1.51%) |
Dec 19, 2023 | 109.94 | 110.66 | 109.88 | 110.63 | 1,504,145 | +0.80(+0.73%) |
Dec 18, 2023 | 110.14 | 110.25 | 109.83 | 109.83 | 1,194,863 | +0.24(+0.22%) |
Dec 15, 2023 | 109.66 | 110.04 | 109.31 | 109.59 | 1,432,944 | -0.53(-0.48%) |
Dec 14, 2023 | 109.66 | 110.63 | 109.66 | 110.12 | 1,614,499 | +1.23(+1.13%) |
Dec 13, 2023 | 106.90 | 108.90 | 106.73 | 108.89 | 1,761,012 | +1.85(+1.73%) |
Dec 12, 2023 | 106.94 | 107.16 | 106.45 | 107.04 | 1,087,389 | +0.04(+0.04%) |
Dec 11, 2023 | 106.26 | 107.00 | 106.26 | 107.00 | 1,340,856 | +1.05(+0.99%) |
Dec 08, 2023 | 105.67 | 106.19 | 105.53 | 105.94 | 1,183,351 | +0.27(+0.25%) |
Dec 07, 2023 | 105.68 | 105.90 | 105.32 | 105.68 | 978,450 | +0.33(+0.32%) |
Dec 06, 2023 | 105.83 | 106.12 | 105.22 | 105.34 | 1,072,963 | -0.23(-0.21%) |
Dec 05, 2023 | 106.00 | 106.13 | 105.50 | 105.57 | 1,040,302 | -0.71(-0.67%) |
Dec 04, 2023 | 105.53 | 106.52 | 105.53 | 106.28 | 1,929,489 | +0.10(+0.09%) |