Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 95.09 | 95.68 | 91.79 | 92.50 | 334,147 | -0.65(-0.70%) |
Feb 28, 2024 | 92.02 | 94.50 | 90.99 | 93.15 | 152,486 | -0.25(-0.27%) |
Feb 27, 2024 | 95.96 | 96.79 | 93.25 | 93.40 | 220,788 | -2.56(-2.67%) |
Feb 26, 2024 | 97.79 | 98.81 | 95.85 | 95.96 | 114,560 | -1.04(-1.07%) |
Feb 23, 2024 | 98.42 | 98.58 | 95.75 | 97.00 | 162,670 | -1.40(-1.42%) |
Feb 22, 2024 | 104.81 | 105.99 | 97.56 | 98.40 | 321,881 | -2.03(-2.02%) |
Feb 21, 2024 | 102.83 | 103.47 | 99.08 | 100.43 | 291,842 | -4.51(-4.30%) |
Feb 20, 2024 | 102.22 | 105.60 | 101.92 | 104.94 | 356,481 | +1.42(+1.37%) |
Feb 16, 2024 | 107.87 | 109.51 | 101.50 | 103.52 | 366,291 | -4.08(-3.79%) |
Feb 15, 2024 | 115.24 | 117.12 | 107.00 | 107.60 | 459,950 | -7.94(-6.87%) |
Feb 14, 2024 | 111.11 | 120.95 | 109.64 | 115.54 | 424,422 | -5.07(-4.20%) |
Feb 13, 2024 | 116.64 | 125.31 | 116.54 | 120.61 | 364,081 | -5.24(-4.16%) |
Feb 12, 2024 | 125.43 | 129.43 | 124.61 | 125.85 | 415,477 | +0.89(+0.71%) |
Feb 09, 2024 | 117.72 | 126.66 | 117.72 | 124.96 | 228,548 | +8.59(+7.38%) |
Feb 08, 2024 | 109.83 | 117.88 | 108.85 | 116.37 | 244,188 | +7.26(+6.65%) |
Feb 07, 2024 | 108.73 | 110.29 | 105.63 | 109.11 | 144,791 | +1.52(+1.41%) |
Feb 06, 2024 | 107.52 | 109.46 | 105.60 | 107.59 | 167,698 | -0.08(-0.07%) |
Feb 05, 2024 | 105.81 | 108.75 | 104.52 | 107.67 | 180,245 | +1.86(+1.76%) |
Feb 02, 2024 | 105.31 | 107.81 | 105.31 | 105.81 | 132,368 | -1.02(-0.95%) |
Feb 01, 2024 | 107.58 | 107.58 | 103.32 | 106.83 | 285,556 | +0.26(+0.24%) |
Jan 31, 2024 | 108.68 | 110.66 | 105.64 | 106.57 | 212,941 | -3.43(-3.12%) |
Jan 30, 2024 | 118.35 | 118.35 | 109.87 | 110.00 | 206,223 | -9.12(-7.66%) |
Jan 29, 2024 | 116.60 | 119.45 | 114.55 | 119.12 | 114,099 | +2.59(+2.22%) |
Jan 26, 2024 | 119.78 | 120.02 | 115.51 | 116.53 | 129,005 | -4.60(-3.80%) |
Jan 25, 2024 | 126.00 | 126.00 | 120.55 | 121.13 | 124,667 | -1.88(-1.53%) |
Jan 24, 2024 | 126.25 | 127.05 | 122.89 | 123.01 | 100,429 | -2.16(-1.73%) |
Jan 23, 2024 | 125.28 | 126.14 | 123.18 | 125.17 | 149,182 | +1.17(+0.94%) |
Jan 22, 2024 | 123.00 | 125.61 | 122.83 | 124.00 | 160,636 | +2.75(+2.27%) |
Jan 19, 2024 | 119.69 | 121.47 | 116.93 | 121.25 | 117,221 | +3.67(+3.12%) |
Jan 18, 2024 | 117.82 | 118.77 | 116.44 | 117.58 | 147,954 | +2.68(+2.33%) |
Jan 17, 2024 | 114.84 | 116.22 | 113.23 | 114.90 | 179,082 | -2.65(-2.25%) |
Jan 16, 2024 | 114.69 | 118.57 | 113.87 | 117.55 | 91,569 | +1.21(+1.04%) |
Jan 12, 2024 | 117.41 | 117.73 | 115.44 | 116.34 | 89,339 | -0.14(-0.12%) |
Jan 11, 2024 | 115.93 | 117.72 | 113.53 | 116.48 | 147,608 | +0.01(+0.01%) |
Jan 10, 2024 | 116.93 | 117.83 | 112.42 | 116.47 | 98,913 | -0.81(-0.69%) |
Jan 09, 2024 | 114.50 | 118.08 | 113.00 | 117.28 | 117,553 | +2.56(+2.23%) |
Jan 08, 2024 | 112.75 | 115.91 | 112.75 | 114.72 | 103,953 | +1.49(+1.32%) |
Jan 05, 2024 | 111.56 | 119.04 | 111.56 | 113.23 | 251,247 | +1.67(+1.50%) |
Jan 04, 2024 | 115.85 | 116.16 | 110.14 | 111.56 | 195,566 | -5.24(-4.49%) |
Jan 03, 2024 | 115.00 | 118.28 | 112.94 | 116.80 | 187,395 | -0.64(-0.54%) |
Jan 02, 2024 | 121.01 | 121.02 | 115.01 | 117.44 | 235,115 | -4.64(-3.80%) |
Dec 29, 2023 | 126.08 | 126.35 | 121.42 | 122.08 | 151,815 | -4.09(-3.24%) |
Dec 28, 2023 | 128.01 | 128.90 | 125.31 | 126.17 | 94,383 | -1.84(-1.44%) |
Dec 27, 2023 | 129.99 | 130.42 | 126.11 | 128.01 | 83,607 | -0.80(-0.62%) |
Dec 26, 2023 | 128.10 | 130.06 | 128.00 | 128.81 | 63,325 | +2.14(+1.69%) |
Dec 22, 2023 | 127.22 | 127.72 | 124.94 | 126.67 | 71,727 | +0.97(+0.77%) |
Dec 21, 2023 | 123.78 | 125.81 | 122.44 | 125.70 | 91,343 | +4.96(+4.11%) |
Dec 20, 2023 | 124.12 | 127.42 | 120.52 | 120.74 | 165,331 | -3.84(-3.08%) |
Dec 19, 2023 | 128.74 | 129.42 | 117.02 | 124.58 | 504,827 | -3.01(-2.36%) |
Dec 18, 2023 | 128.58 | 128.80 | 124.82 | 127.59 | 117,632 | -1.83(-1.41%) |
Dec 15, 2023 | 128.60 | 132.44 | 126.22 | 129.42 | 323,306 | +2.81(+2.22%) |
Dec 14, 2023 | 119.23 | 127.56 | 119.01 | 126.61 | 338,550 | +9.40(+8.02%) |
Dec 13, 2023 | 113.00 | 118.13 | 109.71 | 117.21 | 255,613 | +4.50(+3.99%) |
Dec 12, 2023 | 111.80 | 114.13 | 111.51 | 112.71 | 108,226 | +0.51(+0.45%) |
Dec 11, 2023 | 116.42 | 118.92 | 111.75 | 112.20 | 391,419 | -2.61(-2.27%) |
Dec 08, 2023 | 104.23 | 115.22 | 104.23 | 114.81 | 237,513 | +10.31(+9.87%) |
Dec 07, 2023 | 103.32 | 104.58 | 101.16 | 104.50 | 123,332 | +2.50(+2.45%) |
Dec 06, 2023 | 103.86 | 104.47 | 100.87 | 102.00 | 224,709 | -0.07(-0.07%) |
Dec 05, 2023 | 107.30 | 107.92 | 101.62 | 102.07 | 274,003 | -6.39(-5.89%) |
Dec 04, 2023 | 110.90 | 111.04 | 107.42 | 108.46 | 142,671 | -2.16(-1.95%) |