Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 125.58 | 125.58 | 124.06 | 124.86 | 299,234 | +0.40(+0.32%) |
Feb 28, 2024 | 123.06 | 124.55 | 122.86 | 124.46 | 210,774 | +0.59(+0.48%) |
Feb 27, 2024 | 124.44 | 124.64 | 123.83 | 123.87 | 164,070 | -0.27(-0.22%) |
Feb 26, 2024 | 123.88 | 125.06 | 123.33 | 124.14 | 175,264 | -0.05(-0.04%) |
Feb 23, 2024 | 123.91 | 124.69 | 123.11 | 124.19 | 276,453 | +0.55(+0.44%) |
Feb 22, 2024 | 122.45 | 123.65 | 121.21 | 123.64 | 272,605 | +0.77(+0.63%) |
Feb 21, 2024 | 120.85 | 122.94 | 120.62 | 122.87 | 260,864 | +1.59(+1.31%) |
Feb 20, 2024 | 120.62 | 121.94 | 119.99 | 121.28 | 293,556 | -0.14(-0.12%) |
Feb 16, 2024 | 119.07 | 122.94 | 118.64 | 121.42 | 325,032 | +1.56(+1.30%) |
Feb 15, 2024 | 120.94 | 121.42 | 118.63 | 119.86 | 379,500 | -0.72(-0.60%) |
Feb 14, 2024 | 118.33 | 120.65 | 116.58 | 120.58 | 303,308 | +3.18(+2.71%) |
Feb 13, 2024 | 117.61 | 120.39 | 116.82 | 117.40 | 284,823 | -2.25(-1.88%) |
Feb 12, 2024 | 118.70 | 120.91 | 118.14 | 119.65 | 245,391 | +0.81(+0.68%) |
Feb 09, 2024 | 118.01 | 119.31 | 117.05 | 118.84 | 196,204 | +0.84(+0.71%) |
Feb 08, 2024 | 117.11 | 118.17 | 116.41 | 118.00 | 247,406 | +0.67(+0.57%) |
Feb 07, 2024 | 118.02 | 120.12 | 116.61 | 117.33 | 318,828 | -0.19(-0.16%) |
Feb 06, 2024 | 118.08 | 118.79 | 116.98 | 117.52 | 334,720 | -0.39(-0.33%) |
Feb 05, 2024 | 120.03 | 121.04 | 117.53 | 117.91 | 380,001 | -2.81(-2.33%) |
Feb 02, 2024 | 118.94 | 122.84 | 110.66 | 120.72 | 620,324 | +5.43(+4.71%) |
Feb 01, 2024 | 113.17 | 115.71 | 112.23 | 115.29 | 356,312 | +2.13(+1.88%) |
Jan 31, 2024 | 116.52 | 116.52 | 113.12 | 113.17 | 395,274 | -2.99(-2.57%) |
Jan 30, 2024 | 116.28 | 116.58 | 115.66 | 116.15 | 183,248 | -0.31(-0.27%) |
Jan 29, 2024 | 114.69 | 116.64 | 114.32 | 116.46 | 224,344 | +1.63(+1.42%) |
Jan 26, 2024 | 115.87 | 116.55 | 114.78 | 114.83 | 141,845 | -0.45(-0.39%) |
Jan 25, 2024 | 116.43 | 116.69 | 113.89 | 115.28 | 208,669 | +0.16(+0.14%) |
Jan 24, 2024 | 117.61 | 117.61 | 115.12 | 115.12 | 154,020 | -1.85(-1.58%) |
Jan 23, 2024 | 118.33 | 118.79 | 116.20 | 116.97 | 164,232 | -0.44(-0.37%) |
Jan 22, 2024 | 116.66 | 117.92 | 116.26 | 117.41 | 303,294 | +1.51(+1.30%) |
Jan 19, 2024 | 116.38 | 116.87 | 115.40 | 115.90 | 223,555 | -0.04(-0.03%) |
Jan 18, 2024 | 115.47 | 115.94 | 114.59 | 115.94 | 269,250 | +1.04(+0.91%) |
Jan 17, 2024 | 115.88 | 117.35 | 114.78 | 114.90 | 188,521 | -1.69(-1.45%) |
Jan 16, 2024 | 116.35 | 116.89 | 115.74 | 116.59 | 218,528 | -0.72(-0.61%) |
Jan 12, 2024 | 116.90 | 117.51 | 115.50 | 117.31 | 198,599 | +1.60(+1.38%) |
Jan 11, 2024 | 113.94 | 116.02 | 113.72 | 115.71 | 256,199 | +1.31(+1.15%) |
Jan 10, 2024 | 113.89 | 114.91 | 113.36 | 114.40 | 275,946 | +0.19(+0.17%) |
Jan 09, 2024 | 114.47 | 114.75 | 113.84 | 114.21 | 149,271 | -1.02(-0.89%) |
Jan 08, 2024 | 113.52 | 115.32 | 113.36 | 115.23 | 193,992 | +1.28(+1.12%) |
Jan 05, 2024 | 113.75 | 114.57 | 113.22 | 113.95 | 221,214 | +0.17(+0.15%) |
Jan 04, 2024 | 113.25 | 115.18 | 112.75 | 113.78 | 330,033 | +1.06(+0.94%) |
Jan 03, 2024 | 114.60 | 115.17 | 112.36 | 112.72 | 294,097 | -1.87(-1.63%) |
Jan 02, 2024 | 111.95 | 115.36 | 111.67 | 114.59 | 328,006 | +2.44(+2.17%) |
Dec 29, 2023 | 113.69 | 113.75 | 111.93 | 112.16 | 247,669 | -1.51(-1.33%) |
Dec 28, 2023 | 113.75 | 115.05 | 113.52 | 113.67 | 187,183 | -0.49(-0.43%) |
Dec 27, 2023 | 113.97 | 114.71 | 113.69 | 114.15 | 181,328 | +0.08(+0.07%) |
Dec 26, 2023 | 113.67 | 114.66 | 112.06 | 114.08 | 148,646 | +0.89(+0.79%) |
Dec 22, 2023 | 112.56 | 114.23 | 112.47 | 113.19 | 189,597 | +0.93(+0.83%) |
Dec 21, 2023 | 111.05 | 112.51 | 110.87 | 112.26 | 160,745 | +1.99(+1.80%) |
Dec 20, 2023 | 114.02 | 114.02 | 110.18 | 110.27 | 460,412 | -3.67(-3.22%) |
Dec 19, 2023 | 112.40 | 114.59 | 112.27 | 113.94 | 376,607 | +2.29(+2.05%) |
Dec 18, 2023 | 112.07 | 112.45 | 110.99 | 111.65 | 237,130 | +0.28(+0.25%) |
Dec 15, 2023 | 111.75 | 112.25 | 110.08 | 111.37 | 556,838 | +0.32(+0.29%) |
Dec 14, 2023 | 112.24 | 113.14 | 109.84 | 111.05 | 343,075 | -0.51(-0.46%) |
Dec 13, 2023 | 109.14 | 111.87 | 107.59 | 111.56 | 345,338 | +2.58(+2.36%) |
Dec 12, 2023 | 107.98 | 109.68 | 107.17 | 108.98 | 222,132 | +1.43(+1.33%) |
Dec 11, 2023 | 106.75 | 107.64 | 106.25 | 107.55 | 196,102 | +0.96(+0.90%) |
Dec 08, 2023 | 107.04 | 107.72 | 106.23 | 106.59 | 213,692 | -0.14(-0.13%) |
Dec 07, 2023 | 106.79 | 106.79 | 104.07 | 106.73 | 280,367 | +0.09(+0.08%) |
Dec 06, 2023 | 108.84 | 108.97 | 106.62 | 106.64 | 243,870 | -1.49(-1.38%) |
Dec 05, 2023 | 108.89 | 109.68 | 108.02 | 108.13 | 328,465 | -1.31(-1.20%) |
Dec 04, 2023 | 107.96 | 109.50 | 107.96 | 109.44 | 283,010 | +1.07(+0.99%) |