Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 131.39 | 132.48 | 130.06 | 131.18 | 147,025 | +0.93(+0.71%) |
Feb 28, 2024 | 131.22 | 131.88 | 130.22 | 130.25 | 37,002 | -2.06(-1.56%) |
Feb 27, 2024 | 131.43 | 133.51 | 129.83 | 132.31 | 81,460 | +1.31(+1.00%) |
Feb 26, 2024 | 131.49 | 132.52 | 129.81 | 131.00 | 92,072 | -0.79(-0.60%) |
Feb 23, 2024 | 131.39 | 132.32 | 130.53 | 131.79 | 130,424 | +0.62(+0.47%) |
Feb 22, 2024 | 130.93 | 132.12 | 129.94 | 131.17 | 70,156 | +0.53(+0.41%) |
Feb 21, 2024 | 131.56 | 131.56 | 129.20 | 130.64 | 57,916 | -2.15(-1.62%) |
Feb 20, 2024 | 133.00 | 134.72 | 132.23 | 132.79 | 76,572 | -1.84(-1.37%) |
Feb 16, 2024 | 136.79 | 136.79 | 134.31 | 134.63 | 63,299 | -2.27(-1.66%) |
Feb 15, 2024 | 135.39 | 137.01 | 134.67 | 136.90 | 95,733 | +2.18(+1.62%) |
Feb 14, 2024 | 133.46 | 135.72 | 132.50 | 134.72 | 65,728 | +2.79(+2.11%) |
Feb 13, 2024 | 135.43 | 137.90 | 131.06 | 131.93 | 77,923 | -6.90(-4.97%) |
Feb 12, 2024 | 137.09 | 139.35 | 136.46 | 138.83 | 75,153 | +1.73(+1.26%) |
Feb 09, 2024 | 134.85 | 137.24 | 133.78 | 137.10 | 99,033 | +3.20(+2.39%) |
Feb 08, 2024 | 130.72 | 133.90 | 130.53 | 133.90 | 63,445 | +2.78(+2.12%) |
Feb 07, 2024 | 130.19 | 132.00 | 130.16 | 131.12 | 65,678 | +1.47(+1.13%) |
Feb 06, 2024 | 128.26 | 129.69 | 128.06 | 129.65 | 61,745 | +1.39(+1.08%) |
Feb 05, 2024 | 127.82 | 129.05 | 126.59 | 128.26 | 123,376 | -0.83(-0.64%) |
Feb 02, 2024 | 129.04 | 130.02 | 128.00 | 129.09 | 149,291 | -1.18(-0.91%) |
Feb 01, 2024 | 128.38 | 131.42 | 127.79 | 130.27 | 104,948 | +2.24(+1.75%) |
Jan 31, 2024 | 130.02 | 131.63 | 127.42 | 128.03 | 195,484 | -2.72(-2.08%) |
Jan 30, 2024 | 129.34 | 133.39 | 129.34 | 130.75 | 110,983 | +0.45(+0.35%) |
Jan 29, 2024 | 132.09 | 133.79 | 129.63 | 130.30 | 166,347 | -2.29(-1.73%) |
Jan 26, 2024 | 136.00 | 136.00 | 130.80 | 132.59 | 264,029 | -1.80(-1.34%) |
Jan 25, 2024 | 136.88 | 139.60 | 127.87 | 134.39 | 244,331 | +5.70(+4.43%) |
Jan 24, 2024 | 132.22 | 132.22 | 128.13 | 128.69 | 137,564 | -1.58(-1.21%) |
Jan 23, 2024 | 132.09 | 132.85 | 130.23 | 130.27 | 82,624 | -0.88(-0.67%) |
Jan 22, 2024 | 129.13 | 131.40 | 129.13 | 131.15 | 78,709 | +3.16(+2.47%) |
Jan 19, 2024 | 126.55 | 129.09 | 126.25 | 127.99 | 80,028 | +2.39(+1.90%) |
Jan 18, 2024 | 122.79 | 125.60 | 121.30 | 125.60 | 70,998 | +3.83(+3.15%) |
Jan 17, 2024 | 121.39 | 122.59 | 120.42 | 121.77 | 96,918 | -0.80(-0.65%) |
Jan 16, 2024 | 123.30 | 124.16 | 122.09 | 122.57 | 129,968 | -1.79(-1.44%) |
Jan 12, 2024 | 124.78 | 125.40 | 123.45 | 124.36 | 61,975 | +1.06(+0.86%) |
Jan 11, 2024 | 124.79 | 125.19 | 122.46 | 123.30 | 93,143 | -2.05(-1.64%) |
Jan 10, 2024 | 123.26 | 125.63 | 123.06 | 125.35 | 58,685 | +1.25(+1.01%) |
Jan 09, 2024 | 123.71 | 124.57 | 122.80 | 124.10 | 44,270 | -1.00(-0.80%) |
Jan 08, 2024 | 124.15 | 126.12 | 123.28 | 125.10 | 66,635 | +1.70(+1.38%) |
Jan 05, 2024 | 124.34 | 125.23 | 123.36 | 123.40 | 116,447 | -2.08(-1.66%) |
Jan 04, 2024 | 127.77 | 131.00 | 125.31 | 125.48 | 80,130 | -1.52(-1.20%) |
Jan 03, 2024 | 128.53 | 128.53 | 125.85 | 127.00 | 105,123 | -1.95(-1.51%) |
Jan 02, 2024 | 129.00 | 129.43 | 127.53 | 128.95 | 81,658 | -0.10(-0.08%) |
Dec 29, 2023 | 130.74 | 130.74 | 129.00 | 129.05 | 57,695 | -1.38(-1.06%) |
Dec 28, 2023 | 131.38 | 132.59 | 129.59 | 130.43 | 57,866 | -0.95(-0.72%) |
Dec 27, 2023 | 131.29 | 132.53 | 130.61 | 131.38 | 52,916 | +0.65(+0.50%) |
Dec 26, 2023 | 130.40 | 131.05 | 129.30 | 130.73 | 58,575 | +1.30(+1.00%) |
Dec 22, 2023 | 127.08 | 130.46 | 127.08 | 129.43 | 70,876 | +3.22(+2.55%) |
Dec 21, 2023 | 128.24 | 128.24 | 124.89 | 126.21 | 87,019 | -0.80(-0.63%) |
Dec 20, 2023 | 129.68 | 129.68 | 126.84 | 127.01 | 97,053 | -2.49(-1.92%) |
Dec 19, 2023 | 129.62 | 131.06 | 128.72 | 129.50 | 116,945 | +0.64(+0.50%) |
Dec 18, 2023 | 129.42 | 129.87 | 127.92 | 128.86 | 75,892 | +0.14(+0.11%) |
Dec 15, 2023 | 131.24 | 131.24 | 128.04 | 128.72 | 331,500 | -1.60(-1.23%) |
Dec 14, 2023 | 129.04 | 131.38 | 128.51 | 130.32 | 113,265 | +2.97(+2.33%) |
Dec 13, 2023 | 123.60 | 128.16 | 123.60 | 127.35 | 129,986 | +3.59(+2.90%) |
Dec 12, 2023 | 123.16 | 125.58 | 122.60 | 123.76 | 52,675 | +0.71(+0.58%) |
Dec 11, 2023 | 122.72 | 123.51 | 121.95 | 123.05 | 70,069 | +0.66(+0.54%) |
Dec 08, 2023 | 122.25 | 123.66 | 121.45 | 122.39 | 75,967 | -0.08(-0.07%) |
Dec 07, 2023 | 123.88 | 124.30 | 122.27 | 122.47 | 62,555 | -0.81(-0.66%) |
Dec 06, 2023 | 123.40 | 125.54 | 122.92 | 123.28 | 77,170 | +0.29(+0.24%) |
Dec 05, 2023 | 124.07 | 125.38 | 122.56 | 122.99 | 93,355 | -1.80(-1.44%) |
Dec 04, 2023 | 123.09 | 124.99 | 123.08 | 124.79 | 75,574 | +1.41(+1.14%) |