Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 129.27 | 129.91 | 127.99 | 128.66 | 408,447 | +0.22(+0.17%) |
Feb 28, 2024 | 128.23 | 129.10 | 128.07 | 128.44 | 401,941 | -0.57(-0.44%) |
Feb 27, 2024 | 130.77 | 131.02 | 128.50 | 129.01 | 243,366 | -1.38(-1.06%) |
Feb 26, 2024 | 130.93 | 132.44 | 129.93 | 130.39 | 281,225 | -0.90(-0.68%) |
Feb 23, 2024 | 131.83 | 133.23 | 130.97 | 131.29 | 221,011 | +0.25(+0.19%) |
Feb 22, 2024 | 129.17 | 131.40 | 129.17 | 131.04 | 271,877 | +1.71(+1.32%) |
Feb 21, 2024 | 128.99 | 129.46 | 127.91 | 129.33 | 361,935 | +0.30(+0.23%) |
Feb 20, 2024 | 130.06 | 130.46 | 128.52 | 129.03 | 359,343 | -2.09(-1.60%) |
Feb 16, 2024 | 130.16 | 132.07 | 129.77 | 131.12 | 481,373 | +0.61(+0.47%) |
Feb 15, 2024 | 129.04 | 131.24 | 128.47 | 130.51 | 319,948 | +2.42(+1.89%) |
Feb 14, 2024 | 126.06 | 128.28 | 126.04 | 128.09 | 278,368 | +2.99(+2.39%) |
Feb 13, 2024 | 125.48 | 128.00 | 124.52 | 125.10 | 420,121 | -3.08(-2.40%) |
Feb 12, 2024 | 126.28 | 128.36 | 125.92 | 128.18 | 456,070 | +1.85(+1.47%) |
Feb 09, 2024 | 125.29 | 126.67 | 125.23 | 126.33 | 336,736 | +1.46(+1.17%) |
Feb 08, 2024 | 123.75 | 125.91 | 122.85 | 124.86 | 287,526 | +0.83(+0.67%) |
Feb 07, 2024 | 123.81 | 124.96 | 122.85 | 124.04 | 328,687 | +0.39(+0.31%) |
Feb 06, 2024 | 123.64 | 124.22 | 121.43 | 123.65 | 385,269 | -0.09(-0.07%) |
Feb 05, 2024 | 125.32 | 125.32 | 122.99 | 123.74 | 360,548 | -2.62(-2.07%) |
Feb 02, 2024 | 127.96 | 128.67 | 122.92 | 126.36 | 616,546 | +5.02(+4.14%) |
Feb 01, 2024 | 119.63 | 121.82 | 118.77 | 121.34 | 464,159 | +2.07(+1.74%) |
Jan 31, 2024 | 122.45 | 123.00 | 119.02 | 119.27 | 534,542 | -3.12(-2.55%) |
Jan 30, 2024 | 122.17 | 122.56 | 120.41 | 122.39 | 448,702 | -0.17(-0.14%) |
Jan 29, 2024 | 120.05 | 122.62 | 120.05 | 122.56 | 388,981 | +2.15(+1.79%) |
Jan 26, 2024 | 122.34 | 122.53 | 120.15 | 120.40 | 263,948 | -1.43(-1.18%) |
Jan 25, 2024 | 122.05 | 122.79 | 121.43 | 121.84 | 225,247 | +0.67(+0.55%) |
Jan 24, 2024 | 122.91 | 123.45 | 120.98 | 121.17 | 262,814 | -0.69(-0.56%) |
Jan 23, 2024 | 121.36 | 122.31 | 120.29 | 121.86 | 351,108 | +0.95(+0.78%) |
Jan 22, 2024 | 119.48 | 121.32 | 119.48 | 120.91 | 267,916 | +2.08(+1.75%) |
Jan 19, 2024 | 117.73 | 118.97 | 117.00 | 118.83 | 250,037 | +1.90(+1.63%) |
Jan 18, 2024 | 117.05 | 117.53 | 116.17 | 116.93 | 310,294 | +0.63(+0.54%) |
Jan 17, 2024 | 115.35 | 116.90 | 115.35 | 116.30 | 400,566 | -0.36(-0.31%) |
Jan 16, 2024 | 112.84 | 116.73 | 112.36 | 116.66 | 420,292 | +2.68(+2.35%) |
Jan 12, 2024 | 114.83 | 115.03 | 113.01 | 113.98 | 243,733 | +0.24(+0.21%) |
Jan 11, 2024 | 113.10 | 113.85 | 111.69 | 113.74 | 316,358 | +0.09(+0.08%) |
Jan 10, 2024 | 114.43 | 115.42 | 113.49 | 113.65 | 315,880 | -1.01(-0.88%) |
Jan 09, 2024 | 115.12 | 115.69 | 114.41 | 114.66 | 313,695 | -1.66(-1.43%) |
Jan 08, 2024 | 114.88 | 116.58 | 114.25 | 116.32 | 264,833 | +1.90(+1.66%) |
Jan 05, 2024 | 113.81 | 115.06 | 113.50 | 114.42 | 546,503 | +0.31(+0.27%) |
Jan 04, 2024 | 116.41 | 117.17 | 113.95 | 114.11 | 690,856 | -2.14(-1.84%) |
Jan 03, 2024 | 117.80 | 117.80 | 115.92 | 116.25 | 516,320 | -2.33(-1.96%) |
Jan 02, 2024 | 118.56 | 119.07 | 117.21 | 118.58 | 382,342 | -0.82(-0.68%) |
Dec 29, 2023 | 120.60 | 120.86 | 119.38 | 119.40 | 265,899 | -1.34(-1.11%) |
Dec 28, 2023 | 121.11 | 121.76 | 120.30 | 120.74 | 266,955 | -0.93(-0.76%) |
Dec 27, 2023 | 120.99 | 121.93 | 119.73 | 121.67 | 263,113 | +0.82(+0.68%) |
Dec 26, 2023 | 120.12 | 121.29 | 120.12 | 120.85 | 191,734 | +0.86(+0.71%) |
Dec 22, 2023 | 119.52 | 120.28 | 118.90 | 120.00 | 305,842 | +0.84(+0.70%) |
Dec 21, 2023 | 118.62 | 119.49 | 117.92 | 119.16 | 305,522 | +1.22(+1.03%) |
Dec 20, 2023 | 118.93 | 119.89 | 117.89 | 117.94 | 516,515 | -1.18(-0.99%) |
Dec 19, 2023 | 120.65 | 120.65 | 119.00 | 119.12 | 602,582 | -0.54(-0.45%) |
Dec 18, 2023 | 121.32 | 121.32 | 119.44 | 119.66 | 564,438 | -1.88(-1.55%) |
Dec 15, 2023 | 120.67 | 122.98 | 120.67 | 121.54 | 7,828,848 | +0.48(+0.39%) |
Dec 14, 2023 | 118.07 | 121.11 | 118.04 | 121.06 | 869,629 | +4.08(+3.49%) |
Dec 13, 2023 | 115.93 | 117.58 | 115.30 | 116.98 | 645,148 | +0.84(+0.72%) |
Dec 12, 2023 | 115.15 | 117.02 | 115.05 | 116.14 | 631,441 | +1.20(+1.05%) |
Dec 11, 2023 | 113.57 | 114.94 | 112.86 | 114.94 | 603,216 | +1.49(+1.32%) |
Dec 08, 2023 | 111.92 | 114.56 | 111.92 | 113.44 | 501,672 | +1.39(+1.24%) |
Dec 07, 2023 | 111.77 | 113.55 | 111.74 | 112.05 | 473,493 | +0.20(+0.18%) |
Dec 06, 2023 | 113.40 | 114.66 | 111.78 | 111.85 | 484,409 | -0.42(-0.37%) |
Dec 05, 2023 | 113.88 | 114.93 | 112.05 | 112.27 | 594,235 | -2.35(-2.05%) |
Dec 04, 2023 | 112.64 | 114.75 | 112.15 | 114.62 | 1,153,974 | +5.16(+4.71%) |