Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 107.66 | 107.66 | 106.07 | 106.98 | 894,433 | +0.19(+0.18%) |
Feb 28, 2024 | 104.77 | 107.29 | 104.38 | 106.79 | 668,644 | +1.88(+1.79%) |
Feb 27, 2024 | 105.16 | 105.16 | 103.77 | 104.91 | 1,159,054 | +0.01(+0.01%) |
Feb 26, 2024 | 104.89 | 106.16 | 103.97 | 104.90 | 663,407 | -0.65(-0.62%) |
Feb 23, 2024 | 104.78 | 106.40 | 104.03 | 105.55 | 703,005 | +1.10(+1.06%) |
Feb 22, 2024 | 104.30 | 104.84 | 103.56 | 104.45 | 785,179 | -0.61(-0.58%) |
Feb 21, 2024 | 103.68 | 105.97 | 103.38 | 105.06 | 796,311 | +1.23(+1.18%) |
Feb 20, 2024 | 105.56 | 105.57 | 103.15 | 103.83 | 1,012,571 | -2.78(-2.61%) |
Feb 16, 2024 | 107.28 | 108.25 | 106.30 | 106.61 | 992,215 | -1.23(-1.14%) |
Feb 15, 2024 | 109.72 | 109.74 | 107.00 | 107.84 | 1,377,144 | -2.66(-2.41%) |
Feb 14, 2024 | 111.32 | 111.32 | 108.05 | 110.50 | 1,442,539 | +0.75(+0.68%) |
Feb 13, 2024 | 111.33 | 111.76 | 109.24 | 109.75 | 700,545 | -3.73(-3.29%) |
Feb 12, 2024 | 112.20 | 114.47 | 111.78 | 113.49 | 799,780 | +1.59(+1.42%) |
Feb 09, 2024 | 113.63 | 114.22 | 111.52 | 111.90 | 768,149 | -2.31(-2.03%) |
Feb 08, 2024 | 114.54 | 115.22 | 113.29 | 114.22 | 871,132 | -0.48(-0.42%) |
Feb 07, 2024 | 119.11 | 119.51 | 113.03 | 114.70 | 1,220,851 | -4.16(-3.50%) |
Feb 06, 2024 | 126.53 | 126.70 | 118.25 | 118.86 | 1,665,466 | +1.23(+1.04%) |
Feb 05, 2024 | 117.91 | 118.72 | 116.52 | 117.63 | 1,132,422 | -1.46(-1.23%) |
Feb 02, 2024 | 118.83 | 120.04 | 117.70 | 119.09 | 507,390 | -0.82(-0.68%) |
Feb 01, 2024 | 119.63 | 120.22 | 117.84 | 119.91 | 470,919 | +0.91(+0.77%) |
Jan 31, 2024 | 120.63 | 121.10 | 118.71 | 119.00 | 619,976 | -1.88(-1.55%) |
Jan 30, 2024 | 119.27 | 121.42 | 119.07 | 120.87 | 493,794 | +0.64(+0.53%) |
Jan 29, 2024 | 119.72 | 120.78 | 118.23 | 120.23 | 514,319 | +0.44(+0.37%) |
Jan 26, 2024 | 120.73 | 121.54 | 119.54 | 119.79 | 447,917 | -0.70(-0.58%) |
Jan 25, 2024 | 118.87 | 122.99 | 118.87 | 120.49 | 724,827 | +2.77(+2.35%) |
Jan 24, 2024 | 117.39 | 117.83 | 115.67 | 117.72 | 539,838 | +1.23(+1.05%) |
Jan 23, 2024 | 115.59 | 116.71 | 114.75 | 116.50 | 429,488 | +1.45(+1.26%) |
Jan 22, 2024 | 114.29 | 116.53 | 113.94 | 115.05 | 607,322 | +0.59(+0.52%) |
Jan 19, 2024 | 112.68 | 114.47 | 111.68 | 114.45 | 427,905 | +1.77(+1.57%) |
Jan 18, 2024 | 112.52 | 113.05 | 111.05 | 112.68 | 489,247 | +0.72(+0.64%) |
Jan 17, 2024 | 113.69 | 113.97 | 111.08 | 111.96 | 862,762 | -3.10(-2.70%) |
Jan 16, 2024 | 113.49 | 115.16 | 111.90 | 115.06 | 639,906 | +0.68(+0.60%) |
Jan 12, 2024 | 116.92 | 117.70 | 114.36 | 114.38 | 471,178 | -1.71(-1.47%) |
Jan 11, 2024 | 117.02 | 117.81 | 115.75 | 116.10 | 554,803 | -0.91(-0.78%) |
Jan 10, 2024 | 117.61 | 117.83 | 116.14 | 117.01 | 450,246 | -0.82(-0.69%) |
Jan 09, 2024 | 118.68 | 118.68 | 117.06 | 117.83 | 560,781 | -1.95(-1.63%) |
Jan 08, 2024 | 117.99 | 119.95 | 117.25 | 119.78 | 579,281 | +1.10(+0.93%) |
Jan 05, 2024 | 115.84 | 119.38 | 115.84 | 118.68 | 1,007,797 | +2.21(+1.90%) |
Jan 04, 2024 | 116.30 | 117.22 | 115.57 | 116.48 | 697,133 | +0.37(+0.32%) |
Jan 03, 2024 | 117.14 | 117.55 | 115.67 | 116.11 | 1,023,125 | -2.68(-2.25%) |
Jan 02, 2024 | 117.83 | 120.94 | 117.51 | 118.78 | 682,524 | +0.68(+0.58%) |
Dec 29, 2023 | 118.71 | 119.21 | 117.70 | 118.10 | 356,344 | -0.68(-0.57%) |
Dec 28, 2023 | 118.97 | 119.34 | 118.32 | 118.78 | 301,127 | -0.19(-0.16%) |
Dec 27, 2023 | 118.98 | 119.60 | 118.45 | 118.98 | 336,382 | -0.26(-0.22%) |
Dec 26, 2023 | 119.02 | 119.85 | 118.92 | 119.24 | 366,573 | +0.29(+0.24%) |
Dec 22, 2023 | 118.66 | 120.06 | 118.50 | 118.95 | 437,340 | +0.20(+0.16%) |
Dec 21, 2023 | 117.85 | 118.82 | 117.14 | 118.75 | 343,562 | +1.91(+1.63%) |
Dec 20, 2023 | 117.91 | 119.60 | 116.71 | 116.84 | 691,418 | -0.99(-0.84%) |
Dec 19, 2023 | 115.53 | 118.28 | 115.24 | 117.84 | 586,467 | +3.30(+2.88%) |
Dec 18, 2023 | 116.14 | 116.37 | 114.06 | 114.54 | 593,514 | -1.46(-1.26%) |
Dec 15, 2023 | 118.61 | 119.43 | 115.52 | 116.00 | 2,986,386 | -3.21(-2.69%) |
Dec 14, 2023 | 115.29 | 119.68 | 115.29 | 119.21 | 1,218,602 | +5.03(+4.40%) |
Dec 13, 2023 | 110.42 | 114.22 | 110.03 | 114.18 | 914,478 | +3.33(+3.00%) |
Dec 12, 2023 | 111.21 | 111.95 | 109.88 | 110.85 | 665,164 | -0.96(-0.86%) |
Dec 11, 2023 | 113.03 | 113.48 | 111.45 | 111.82 | 508,118 | -1.08(-0.96%) |
Dec 08, 2023 | 111.65 | 113.41 | 111.65 | 112.90 | 357,505 | +1.47(+1.32%) |
Dec 07, 2023 | 112.17 | 113.13 | 111.28 | 111.43 | 677,511 | -0.90(-0.81%) |
Dec 06, 2023 | 111.95 | 114.55 | 111.92 | 112.33 | 531,121 | +0.82(+0.73%) |
Dec 05, 2023 | 113.71 | 114.10 | 111.30 | 111.52 | 599,906 | -2.44(-2.14%) |
Dec 04, 2023 | 112.92 | 114.98 | 112.62 | 113.96 | 629,166 | -0.21(-0.19%) |