Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 130.32 | 131.06 | 128.70 | 129.61 | 19,172 | -0.14(-0.11%) |
Feb 28, 2024 | 130.71 | 130.77 | 129.61 | 129.75 | 15,469 | -2.27(-1.72%) |
Feb 27, 2024 | 130.91 | 132.19 | 130.79 | 132.02 | 29,684 | -0.28(-0.21%) |
Feb 26, 2024 | 131.75 | 132.30 | 131.17 | 132.30 | 27,933 | +1.38(+1.05%) |
Feb 23, 2024 | 131.18 | 131.67 | 130.39 | 130.92 | 10,057 | +0.40(+0.31%) |
Feb 22, 2024 | 129.46 | 131.01 | 129.34 | 130.52 | 18,636 | +1.71(+1.33%) |
Feb 21, 2024 | 128.81 | 129.31 | 128.32 | 128.81 | 63,539 | -1.38(-1.06%) |
Feb 20, 2024 | 130.67 | 132.48 | 129.32 | 130.19 | 35,363 | +5.21(+4.17%) |
Feb 16, 2024 | 125.26 | 125.96 | 124.96 | 124.98 | 27,990 | -0.17(-0.14%) |
Feb 15, 2024 | 124.64 | 125.65 | 124.51 | 125.15 | 28,529 | +0.31(+0.25%) |
Feb 14, 2024 | 123.61 | 125.23 | 123.21 | 124.84 | 15,425 | +2.96(+2.43%) |
Feb 13, 2024 | 121.06 | 122.90 | 121.06 | 121.88 | 17,889 | -3.97(-3.15%) |
Feb 12, 2024 | 125.92 | 126.14 | 125.17 | 125.85 | 29,100 | -0.30(-0.24%) |
Feb 09, 2024 | 125.35 | 126.25 | 124.92 | 126.15 | 15,939 | +3.20(+2.60%) |
Feb 08, 2024 | 122.34 | 123.22 | 122.24 | 122.95 | 12,410 | +0.40(+0.33%) |
Feb 07, 2024 | 121.59 | 122.61 | 121.43 | 122.55 | 23,716 | -0.20(-0.16%) |
Feb 06, 2024 | 122.03 | 122.75 | 121.53 | 122.75 | 24,668 | +0.72(+0.59%) |
Feb 05, 2024 | 120.95 | 122.19 | 120.05 | 122.03 | 50,656 | +0.62(+0.51%) |
Feb 02, 2024 | 123.04 | 123.04 | 121.37 | 121.41 | 32,144 | -3.77(-3.01%) |
Feb 01, 2024 | 124.35 | 126.00 | 123.65 | 125.18 | 53,623 | +7.53(+6.40%) |
Jan 31, 2024 | 118.69 | 119.31 | 117.04 | 117.65 | 35,447 | +0.41(+0.35%) |
Jan 30, 2024 | 117.87 | 118.11 | 116.66 | 117.24 | 34,720 | +0.15(+0.13%) |
Jan 29, 2024 | 116.01 | 117.51 | 115.84 | 117.09 | 124,925 | +0.47(+0.40%) |
Jan 26, 2024 | 117.17 | 117.47 | 116.28 | 116.62 | 25,633 | +0.45(+0.39%) |
Jan 25, 2024 | 116.72 | 116.72 | 115.78 | 116.17 | 107,798 | -1.32(-1.12%) |
Jan 24, 2024 | 118.69 | 119.04 | 117.25 | 117.49 | 412,417 | -0.48(-0.41%) |
Jan 23, 2024 | 116.99 | 117.97 | 116.95 | 117.97 | 83,856 | +2.07(+1.79%) |
Jan 22, 2024 | 115.95 | 116.95 | 115.76 | 115.90 | 40,397 | +1.13(+0.98%) |
Jan 19, 2024 | 114.78 | 114.79 | 113.61 | 114.77 | 21,389 | -0.02(-0.02%) |
Jan 18, 2024 | 114.85 | 115.39 | 114.19 | 114.79 | 29,699 | +3.53(+3.17%) |
Jan 17, 2024 | 110.22 | 111.26 | 109.72 | 111.26 | 26,923 | +0.55(+0.50%) |
Jan 16, 2024 | 109.91 | 111.08 | 109.62 | 110.71 | 41,940 | -0.06(-0.05%) |
Jan 12, 2024 | 112.36 | 112.45 | 110.59 | 110.77 | 27,788 | -3.55(-3.11%) |
Jan 11, 2024 | 114.12 | 114.66 | 112.49 | 114.32 | 34,250 | -0.38(-0.33%) |
Jan 10, 2024 | 113.93 | 115.17 | 113.68 | 114.70 | 31,507 | -0.47(-0.41%) |
Jan 09, 2024 | 113.84 | 115.19 | 113.79 | 115.17 | 32,602 | -0.53(-0.46%) |
Jan 08, 2024 | 113.38 | 115.70 | 113.32 | 115.70 | 74,325 | +1.90(+1.67%) |
Jan 05, 2024 | 114.89 | 115.16 | 113.40 | 113.80 | 36,896 | -2.00(-1.73%) |
Jan 04, 2024 | 114.72 | 116.19 | 114.56 | 115.80 | 70,445 | -0.89(-0.76%) |
Jan 03, 2024 | 116.29 | 117.17 | 115.59 | 116.69 | 12,710 | -0.91(-0.77%) |
Jan 02, 2024 | 118.93 | 118.97 | 117.54 | 117.60 | 33,186 | -1.81(-1.52%) |
Dec 29, 2023 | 120.09 | 120.54 | 119.19 | 119.41 | 13,799 | -0.48(-0.40%) |
Dec 28, 2023 | 120.38 | 121.06 | 119.89 | 119.89 | 24,521 | -0.69(-0.57%) |
Dec 27, 2023 | 120.00 | 121.32 | 119.86 | 120.58 | 19,785 | +0.45(+0.37%) |
Dec 26, 2023 | 117.97 | 120.23 | 117.21 | 120.13 | 23,869 | +0.77(+0.65%) |
Dec 22, 2023 | 119.61 | 119.98 | 118.48 | 119.36 | 27,125 | +0.15(+0.13%) |
Dec 21, 2023 | 118.60 | 119.63 | 117.83 | 119.21 | 68,663 | +1.72(+1.46%) |
Dec 20, 2023 | 118.28 | 119.25 | 116.81 | 117.49 | 34,764 | -1.26(-1.06%) |
Dec 19, 2023 | 117.64 | 118.75 | 117.51 | 118.75 | 62,600 | +1.79(+1.53%) |
Dec 18, 2023 | 116.03 | 116.98 | 115.28 | 116.96 | 160,479 | +1.91(+1.66%) |
Dec 15, 2023 | 115.65 | 116.16 | 114.56 | 115.05 | 124,172 | +0.66(+0.57%) |
Dec 14, 2023 | 115.00 | 115.64 | 113.75 | 114.39 | 203,128 | +0.77(+0.68%) |
Dec 13, 2023 | 112.62 | 114.00 | 110.70 | 113.62 | 53,646 | +2.25(+2.02%) |
Dec 12, 2023 | 110.23 | 111.40 | 109.55 | 111.37 | 27,310 | +1.35(+1.23%) |
Dec 11, 2023 | 110.38 | 110.79 | 109.57 | 110.02 | 114,544 | +0.49(+0.45%) |
Dec 08, 2023 | 109.25 | 110.54 | 109.01 | 109.53 | 67,668 | +2.00(+1.86%) |
Dec 07, 2023 | 106.71 | 107.67 | 106.33 | 107.53 | 87,881 | +0.86(+0.81%) |
Dec 06, 2023 | 107.71 | 108.42 | 106.62 | 106.67 | 45,480 | +0.23(+0.22%) |
Dec 05, 2023 | 106.12 | 107.09 | 105.91 | 106.43 | 51,968 | +0.33(+0.31%) |
Dec 04, 2023 | 105.30 | 106.67 | 105.22 | 106.10 | 78,450 | +0.55(+0.52%) |