Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 119.24 | 119.24 | 118.54 | 118.86 | 5,485 | +0.00(+0.00%) |
Feb 28, 2024 | 119.03 | 119.03 | 118.67 | 118.86 | 6,377 | -0.16(-0.13%) |
Feb 27, 2024 | 118.11 | 119.15 | 118.11 | 119.02 | 5,779 | -0.59(-0.50%) |
Feb 26, 2024 | 119.41 | 119.61 | 119.30 | 119.61 | 2,346 | +1.20(+1.02%) |
Feb 23, 2024 | 118.56 | 118.56 | 118.25 | 118.41 | 17,707 | -0.95(-0.80%) |
Feb 22, 2024 | 118.98 | 119.65 | 118.98 | 119.36 | 8,734 | +0.68(+0.57%) |
Feb 21, 2024 | 117.85 | 118.68 | 117.58 | 118.68 | 6,106 | +0.55(+0.47%) |
Feb 20, 2024 | 118.90 | 118.90 | 117.51 | 118.13 | 2,405 | -0.27(-0.23%) |
Feb 16, 2024 | 117.67 | 118.93 | 117.67 | 118.40 | 8,521 | +0.38(+0.32%) |
Feb 15, 2024 | 117.66 | 118.21 | 117.66 | 118.02 | 8,287 | +0.87(+0.74%) |
Feb 14, 2024 | 116.25 | 117.15 | 116.25 | 117.15 | 7,625 | +2.04(+1.77%) |
Feb 13, 2024 | 115.19 | 115.55 | 114.77 | 115.11 | 3,749 | -1.74(-1.49%) |
Feb 12, 2024 | 116.98 | 118.00 | 116.72 | 116.85 | 2,486 | -0.55(-0.47%) |
Feb 09, 2024 | 116.91 | 117.44 | 116.85 | 117.40 | 4,177 | +1.65(+1.42%) |
Feb 08, 2024 | 115.48 | 115.76 | 115.48 | 115.76 | 1,976 | -0.26(-0.23%) |
Feb 07, 2024 | 116.26 | 116.26 | 116.02 | 116.02 | 6,127 | +0.55(+0.48%) |
Feb 06, 2024 | 115.16 | 115.47 | 115.16 | 115.47 | 2,426 | +0.62(+0.54%) |
Feb 05, 2024 | 114.66 | 115.12 | 114.55 | 114.85 | 4,243 | +0.25(+0.22%) |
Feb 02, 2024 | 114.71 | 114.71 | 114.31 | 114.60 | 1,645 | -1.75(-1.50%) |
Feb 01, 2024 | 114.90 | 116.35 | 114.90 | 116.35 | 49,448 | +1.72(+1.50%) |
Jan 31, 2024 | 115.00 | 115.50 | 114.27 | 114.63 | 4,977 | +0.74(+0.65%) |
Jan 30, 2024 | 114.00 | 114.06 | 113.68 | 113.89 | 2,673 | -0.02(-0.02%) |
Jan 29, 2024 | 113.14 | 113.91 | 112.88 | 113.91 | 2,462 | +0.33(+0.29%) |
Jan 26, 2024 | 113.23 | 113.58 | 113.23 | 113.58 | 2,702 | +0.61(+0.54%) |
Jan 25, 2024 | 113.09 | 113.09 | 112.48 | 112.97 | 3,624 | +0.95(+0.85%) |
Jan 24, 2024 | 113.09 | 113.26 | 112.02 | 112.02 | 3,213 | -0.09(-0.08%) |
Jan 23, 2024 | 111.61 | 112.11 | 111.37 | 112.11 | 23,956 | -0.17(-0.15%) |
Jan 22, 2024 | 112.64 | 112.66 | 112.28 | 112.28 | 40,874 | -0.17(-0.15%) |
Jan 19, 2024 | 111.82 | 112.45 | 111.82 | 112.45 | 1,540 | -0.46(-0.41%) |
Jan 18, 2024 | 112.34 | 112.92 | 112.34 | 112.92 | 1,595 | +0.61(+0.54%) |
Jan 17, 2024 | 111.72 | 112.31 | 111.67 | 112.31 | 7,147 | -0.59(-0.52%) |
Jan 16, 2024 | 113.25 | 113.47 | 112.79 | 112.90 | 4,374 | -2.46(-2.13%) |
Jan 12, 2024 | 115.21 | 115.36 | 114.99 | 115.36 | 23,869 | +0.72(+0.63%) |
Jan 11, 2024 | 113.58 | 114.75 | 113.55 | 114.64 | 30,788 | +0.28(+0.24%) |
Jan 10, 2024 | 114.14 | 114.38 | 113.90 | 114.36 | 2,910 | +0.56(+0.49%) |
Jan 09, 2024 | 113.29 | 113.80 | 113.29 | 113.80 | 3,483 | +0.11(+0.10%) |
Jan 08, 2024 | 112.67 | 113.69 | 112.67 | 113.69 | 4,600 | +1.13(+1.00%) |
Jan 05, 2024 | 112.18 | 113.49 | 112.18 | 112.56 | 3,589 | -0.25(-0.22%) |
Jan 04, 2024 | 112.28 | 113.40 | 112.28 | 112.81 | 4,887 | +2.12(+1.92%) |
Jan 03, 2024 | 110.24 | 110.69 | 110.00 | 110.69 | 8,674 | -0.69(-0.62%) |
Jan 02, 2024 | 110.95 | 111.74 | 110.95 | 111.38 | 128,777 | -0.77(-0.69%) |
Dec 29, 2023 | 112.09 | 112.39 | 112.09 | 112.15 | 1,550 | -0.20(-0.18%) |
Dec 28, 2023 | 113.02 | 113.02 | 112.33 | 112.35 | 1,359 | -0.35(-0.31%) |
Dec 27, 2023 | 112.21 | 112.72 | 112.21 | 112.70 | 5,918 | +0.97(+0.87%) |
Dec 26, 2023 | 111.66 | 112.01 | 111.50 | 111.73 | 2,651 | +0.43(+0.39%) |
Dec 22, 2023 | 111.30 | 111.30 | 111.30 | 111.30 | 620 | +0.12(+0.10%) |
Dec 21, 2023 | 110.62 | 111.18 | 110.61 | 111.18 | 5,857 | +2.04(+1.87%) |
Dec 20, 2023 | 109.68 | 110.00 | 108.95 | 109.14 | 11,378 | -0.60(-0.55%) |
Dec 19, 2023 | 109.42 | 109.74 | 109.42 | 109.74 | 2,146 | +1.19(+1.09%) |
Dec 18, 2023 | 108.91 | 108.91 | 108.34 | 108.55 | 2,284 | +0.48(+0.45%) |
Dec 15, 2023 | 108.31 | 108.46 | 107.86 | 108.07 | 11,949 | -0.73(-0.67%) |
Dec 14, 2023 | 108.79 | 108.80 | 108.02 | 108.80 | 31,295 | +2.42(+2.27%) |
Dec 13, 2023 | 104.73 | 106.71 | 104.41 | 106.38 | 79,347 | +2.25(+2.16%) |
Dec 12, 2023 | 103.39 | 104.13 | 103.37 | 104.13 | 3,594 | -0.76(-0.72%) |
Dec 11, 2023 | 104.70 | 104.89 | 104.67 | 104.89 | 4,119 | -0.51(-0.48%) |
Dec 08, 2023 | 105.39 | 105.58 | 104.93 | 105.40 | 5,184 | -0.01(-0.01%) |
Dec 07, 2023 | 105.23 | 105.41 | 105.23 | 105.41 | 915 | +0.03(+0.03%) |
Dec 06, 2023 | 106.25 | 106.25 | 105.27 | 105.38 | 4,084 | -0.40(-0.37%) |
Dec 05, 2023 | 105.83 | 105.88 | 105.68 | 105.78 | 3,175 | -0.79(-0.74%) |
Dec 04, 2023 | 106.35 | 106.57 | 105.96 | 106.57 | 1,367 | +0.16(+0.15%) |