Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 107.90 | 109.29 | 107.50 | 108.38 | 4,431,074 | +1.35(+1.26%) |
Feb 28, 2024 | 104.01 | 107.64 | 103.92 | 107.03 | 2,828,096 | +2.89(+2.77%) |
Feb 27, 2024 | 104.88 | 105.59 | 102.71 | 104.14 | 3,437,812 | -0.29(-0.27%) |
Feb 26, 2024 | 106.72 | 107.23 | 103.87 | 104.42 | 2,940,613 | -2.72(-2.54%) |
Feb 23, 2024 | 106.52 | 107.73 | 105.66 | 107.14 | 1,733,813 | +0.71(+0.67%) |
Feb 22, 2024 | 106.16 | 106.55 | 104.73 | 106.44 | 3,528,251 | +0.28(+0.26%) |
Feb 21, 2024 | 107.71 | 107.71 | 105.44 | 106.16 | 3,216,267 | -1.21(-1.13%) |
Feb 20, 2024 | 106.66 | 108.86 | 105.95 | 107.37 | 4,658,795 | +0.69(+0.65%) |
Feb 16, 2024 | 104.96 | 106.75 | 104.39 | 106.68 | 2,992,265 | +0.23(+0.21%) |
Feb 15, 2024 | 105.20 | 107.00 | 104.93 | 106.45 | 2,306,459 | +2.16(+2.07%) |
Feb 14, 2024 | 103.89 | 104.91 | 103.35 | 104.30 | 2,345,910 | +0.56(+0.54%) |
Feb 13, 2024 | 103.78 | 104.40 | 101.93 | 103.73 | 3,035,212 | -2.92(-2.74%) |
Feb 12, 2024 | 106.96 | 107.53 | 106.45 | 106.65 | 1,887,080 | -0.21(-0.19%) |
Feb 09, 2024 | 105.69 | 106.99 | 105.24 | 106.86 | 2,679,069 | +0.89(+0.84%) |
Feb 08, 2024 | 104.79 | 105.98 | 104.47 | 105.97 | 3,046,790 | +0.62(+0.59%) |
Feb 07, 2024 | 106.39 | 106.47 | 105.14 | 105.35 | 2,471,971 | -0.78(-0.73%) |
Feb 06, 2024 | 103.94 | 106.31 | 103.52 | 106.13 | 3,105,142 | +2.04(+1.96%) |
Feb 05, 2024 | 105.34 | 105.65 | 103.46 | 104.09 | 3,007,915 | -2.69(-2.52%) |
Feb 02, 2024 | 107.88 | 108.21 | 104.43 | 106.78 | 3,682,372 | -2.70(-2.47%) |
Feb 01, 2024 | 106.44 | 109.53 | 106.29 | 109.48 | 2,422,630 | +2.77(+2.60%) |
Jan 31, 2024 | 106.50 | 109.15 | 105.72 | 106.71 | 2,683,584 | +0.27(+0.25%) |
Jan 30, 2024 | 106.98 | 107.27 | 106.04 | 106.44 | 2,506,808 | -0.96(-0.89%) |
Jan 29, 2024 | 106.92 | 107.52 | 105.38 | 107.40 | 2,451,269 | +0.34(+0.32%) |
Jan 26, 2024 | 109.19 | 109.59 | 106.82 | 107.06 | 2,460,031 | -2.18(-1.99%) |
Jan 25, 2024 | 107.42 | 109.53 | 106.18 | 109.23 | 3,816,583 | +5.18(+4.97%) |
Jan 24, 2024 | 106.94 | 107.42 | 103.83 | 104.06 | 3,262,640 | -2.36(-2.21%) |
Jan 23, 2024 | 107.46 | 108.55 | 106.29 | 106.42 | 2,448,818 | -0.80(-0.75%) |
Jan 22, 2024 | 106.87 | 108.53 | 106.45 | 107.21 | 2,492,479 | +0.78(+0.73%) |
Jan 19, 2024 | 107.01 | 107.39 | 105.36 | 106.44 | 4,237,536 | +0.18(+0.17%) |
Jan 18, 2024 | 107.07 | 108.17 | 105.86 | 106.26 | 4,032,538 | -0.70(-0.65%) |
Jan 17, 2024 | 107.61 | 109.34 | 105.82 | 106.96 | 4,298,935 | -2.30(-2.10%) |
Jan 16, 2024 | 110.41 | 111.21 | 109.00 | 109.25 | 5,195,108 | -1.85(-1.67%) |
Jan 12, 2024 | 112.24 | 112.88 | 111.03 | 111.11 | 1,972,210 | -0.01(-0.01%) |
Jan 11, 2024 | 111.31 | 111.68 | 110.00 | 111.12 | 2,811,014 | -0.68(-0.61%) |
Jan 10, 2024 | 111.83 | 112.66 | 111.41 | 111.80 | 2,507,075 | -0.34(-0.31%) |
Jan 09, 2024 | 112.24 | 112.83 | 111.55 | 112.14 | 2,205,696 | -0.99(-0.87%) |
Jan 08, 2024 | 111.51 | 113.88 | 110.91 | 113.13 | 2,658,106 | +0.98(+0.87%) |
Jan 05, 2024 | 111.39 | 113.23 | 111.07 | 112.15 | 2,688,534 | -0.23(-0.20%) |
Jan 04, 2024 | 111.66 | 113.38 | 111.22 | 112.38 | 2,326,346 | +0.50(+0.45%) |
Jan 03, 2024 | 113.84 | 114.30 | 111.86 | 111.88 | 2,058,558 | -3.09(-2.68%) |
Jan 02, 2024 | 112.90 | 115.37 | 112.72 | 114.96 | 2,263,420 | +1.41(+1.24%) |
Dec 29, 2023 | 113.39 | 114.41 | 112.73 | 113.55 | 2,387,796 | -0.91(-0.79%) |
Dec 28, 2023 | 114.26 | 115.09 | 113.77 | 114.46 | 1,430,653 | +0.02(+0.02%) |
Dec 27, 2023 | 114.08 | 114.75 | 113.36 | 114.44 | 1,463,201 | +0.49(+0.43%) |
Dec 26, 2023 | 113.36 | 114.32 | 112.81 | 113.95 | 1,576,457 | +0.75(+0.66%) |
Dec 22, 2023 | 113.53 | 114.67 | 112.77 | 113.20 | 1,433,063 | +0.23(+0.20%) |
Dec 21, 2023 | 113.79 | 114.89 | 111.73 | 112.97 | 5,063,987 | +0.19(+0.17%) |
Dec 20, 2023 | 113.39 | 114.81 | 112.43 | 112.78 | 5,215,590 | +0.41(+0.37%) |
Dec 19, 2023 | 111.25 | 113.07 | 110.96 | 112.37 | 4,714,178 | +1.55(+1.40%) |
Dec 18, 2023 | 111.21 | 112.46 | 110.67 | 110.82 | 4,685,040 | -0.41(-0.37%) |
Dec 15, 2023 | 112.67 | 112.67 | 110.09 | 111.24 | 8,560,084 | -1.69(-1.49%) |
Dec 14, 2023 | 115.34 | 115.99 | 111.92 | 112.92 | 7,792,661 | -0.64(-0.56%) |
Dec 13, 2023 | 111.02 | 113.94 | 109.67 | 113.56 | 4,416,288 | +2.71(+2.45%) |
Dec 12, 2023 | 111.17 | 111.34 | 110.16 | 110.84 | 3,331,714 | -0.54(-0.48%) |
Dec 11, 2023 | 112.48 | 112.78 | 110.97 | 111.38 | 3,744,898 | -1.51(-1.33%) |
Dec 08, 2023 | 115.01 | 115.90 | 111.35 | 112.89 | 4,515,036 | -1.53(-1.33%) |
Dec 07, 2023 | 114.14 | 115.85 | 113.80 | 114.41 | 3,900,839 | +0.53(+0.47%) |
Dec 06, 2023 | 115.17 | 115.73 | 113.80 | 113.88 | 6,560,491 | -0.84(-0.73%) |
Dec 05, 2023 | 116.20 | 116.22 | 114.46 | 114.72 | 3,422,871 | -0.47(-0.41%) |
Dec 04, 2023 | 114.91 | 115.62 | 113.43 | 115.18 | 4,845,458 | -0.14(-0.12%) |