Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 122.46 | 122.46 | 118.95 | 118.96 | 141,361 | -2.08(-1.72%) |
Feb 28, 2024 | 118.02 | 121.16 | 118.02 | 121.04 | 57,171 | +1.78(+1.49%) |
Feb 27, 2024 | 120.99 | 121.11 | 118.26 | 119.27 | 82,586 | -0.97(-0.80%) |
Feb 26, 2024 | 120.57 | 121.16 | 119.41 | 120.23 | 54,614 | -1.23(-1.01%) |
Feb 23, 2024 | 119.71 | 121.91 | 119.44 | 121.46 | 68,238 | +2.51(+2.11%) |
Feb 22, 2024 | 122.21 | 122.47 | 118.55 | 118.95 | 89,424 | -3.67(-2.99%) |
Feb 21, 2024 | 122.45 | 123.03 | 120.64 | 122.61 | 106,055 | +0.19(+0.15%) |
Feb 20, 2024 | 121.42 | 122.72 | 120.63 | 122.43 | 117,989 | -0.65(-0.53%) |
Feb 16, 2024 | 124.63 | 126.33 | 122.96 | 123.07 | 54,892 | -2.28(-1.82%) |
Feb 15, 2024 | 125.36 | 125.75 | 123.98 | 125.36 | 96,652 | -0.42(-0.33%) |
Feb 14, 2024 | 126.43 | 126.43 | 123.91 | 125.78 | 47,118 | +1.60(+1.29%) |
Feb 13, 2024 | 127.61 | 127.61 | 122.64 | 124.18 | 63,700 | -6.92(-5.28%) |
Feb 12, 2024 | 129.51 | 132.01 | 129.51 | 131.10 | 51,322 | +1.34(+1.03%) |
Feb 09, 2024 | 127.86 | 130.59 | 127.53 | 129.76 | 49,482 | +1.82(+1.42%) |
Feb 08, 2024 | 127.64 | 128.96 | 127.40 | 127.94 | 109,695 | -0.13(-0.10%) |
Feb 07, 2024 | 127.80 | 129.57 | 126.17 | 128.07 | 50,905 | +0.04(+0.03%) |
Feb 06, 2024 | 128.05 | 129.19 | 127.57 | 128.03 | 35,966 | +0.68(+0.53%) |
Feb 05, 2024 | 129.24 | 130.29 | 127.32 | 127.35 | 45,640 | -3.59(-2.74%) |
Feb 02, 2024 | 129.66 | 131.27 | 128.93 | 130.94 | 48,620 | -0.46(-0.35%) |
Feb 01, 2024 | 130.57 | 131.58 | 129.10 | 131.40 | 47,793 | +2.04(+1.58%) |
Jan 31, 2024 | 133.66 | 133.66 | 129.35 | 129.36 | 61,738 | -3.95(-2.96%) |
Jan 30, 2024 | 131.63 | 134.27 | 131.52 | 133.31 | 60,964 | +0.54(+0.40%) |
Jan 29, 2024 | 132.80 | 133.41 | 131.01 | 132.77 | 49,165 | +0.19(+0.14%) |
Jan 26, 2024 | 132.67 | 132.93 | 131.15 | 132.58 | 79,396 | +0.60(+0.45%) |
Jan 25, 2024 | 130.61 | 132.49 | 129.35 | 131.99 | 103,054 | +3.23(+2.51%) |
Jan 24, 2024 | 132.81 | 132.81 | 128.39 | 128.75 | 70,129 | -2.97(-2.26%) |
Jan 23, 2024 | 131.58 | 132.39 | 130.29 | 131.73 | 51,017 | +1.15(+0.88%) |
Jan 22, 2024 | 129.29 | 131.55 | 129.29 | 130.57 | 52,121 | +1.70(+1.32%) |
Jan 19, 2024 | 129.49 | 129.49 | 127.11 | 128.87 | 122,986 | +0.00(+0.00%) |
Jan 18, 2024 | 127.42 | 129.81 | 127.34 | 128.87 | 85,988 | +2.77(+2.20%) |
Jan 17, 2024 | 127.03 | 128.21 | 126.10 | 126.10 | 72,148 | -2.82(-2.19%) |
Jan 16, 2024 | 127.72 | 129.62 | 127.44 | 128.92 | 80,328 | +0.39(+0.30%) |
Jan 12, 2024 | 132.22 | 133.12 | 128.11 | 128.53 | 62,751 | -1.65(-1.27%) |
Jan 11, 2024 | 130.70 | 131.14 | 127.92 | 130.19 | 102,436 | -0.91(-0.70%) |
Jan 10, 2024 | 131.83 | 132.00 | 129.95 | 131.10 | 82,903 | -0.32(-0.24%) |
Jan 09, 2024 | 130.84 | 132.05 | 129.86 | 131.42 | 104,132 | -0.70(-0.53%) |
Jan 08, 2024 | 132.93 | 132.93 | 131.01 | 132.11 | 74,775 | -0.12(-0.09%) |
Jan 05, 2024 | 127.44 | 133.19 | 126.61 | 132.23 | 142,703 | +1.75(+1.34%) |
Jan 04, 2024 | 121.14 | 132.66 | 121.14 | 130.48 | 158,707 | +8.40(+6.88%) |
Jan 03, 2024 | 125.74 | 125.74 | 121.82 | 122.08 | 147,214 | -4.87(-3.84%) |
Jan 02, 2024 | 127.93 | 128.93 | 126.47 | 126.95 | 84,654 | -1.46(-1.14%) |
Dec 29, 2023 | 129.85 | 129.91 | 128.42 | 128.42 | 45,628 | -1.49(-1.15%) |
Dec 28, 2023 | 130.70 | 131.12 | 129.47 | 129.91 | 59,635 | -0.50(-0.38%) |
Dec 27, 2023 | 133.09 | 133.09 | 130.39 | 130.40 | 82,760 | -2.17(-1.64%) |
Dec 26, 2023 | 133.24 | 133.65 | 132.28 | 132.57 | 61,903 | -0.31(-0.23%) |
Dec 22, 2023 | 131.14 | 133.29 | 130.74 | 132.88 | 53,041 | +2.35(+1.80%) |
Dec 21, 2023 | 129.38 | 130.65 | 129.00 | 130.53 | 73,013 | +1.07(+0.83%) |
Dec 20, 2023 | 129.62 | 132.55 | 128.10 | 129.46 | 65,814 | -0.39(-0.30%) |
Dec 19, 2023 | 129.84 | 131.54 | 128.87 | 129.85 | 82,175 | +0.46(+0.35%) |
Dec 18, 2023 | 133.18 | 133.18 | 129.38 | 129.39 | 107,438 | -3.58(-2.69%) |
Dec 15, 2023 | 133.04 | 133.31 | 130.91 | 132.97 | 693,067 | +0.09(+0.07%) |
Dec 14, 2023 | 128.30 | 133.23 | 128.30 | 132.88 | 129,366 | +5.37(+4.21%) |
Dec 13, 2023 | 121.35 | 129.02 | 121.35 | 127.51 | 135,958 | +6.20(+5.11%) |
Dec 12, 2023 | 121.57 | 121.62 | 120.14 | 121.31 | 85,492 | -0.43(-0.35%) |
Dec 11, 2023 | 120.45 | 122.11 | 119.89 | 121.73 | 64,893 | +1.88(+1.57%) |
Dec 08, 2023 | 119.20 | 120.98 | 119.10 | 119.86 | 51,494 | +0.95(+0.80%) |
Dec 07, 2023 | 120.16 | 120.50 | 118.88 | 118.90 | 57,788 | -1.41(-1.17%) |
Dec 06, 2023 | 119.86 | 122.48 | 118.63 | 120.31 | 92,844 | +1.03(+0.87%) |
Dec 05, 2023 | 120.90 | 120.90 | 118.82 | 119.28 | 117,358 | -1.99(-1.64%) |
Dec 04, 2023 | 117.96 | 121.27 | 117.61 | 121.27 | 75,881 | +2.26(+1.90%) |