Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 128.29 | 129.49 | 125.12 | 126.49 | 537,677 | -0.08(-0.06%) |
Feb 28, 2024 | 118.00 | 127.88 | 118.00 | 126.57 | 800,624 | +3.98(+3.25%) |
Feb 27, 2024 | 123.14 | 124.11 | 120.94 | 122.59 | 446,035 | +0.69(+0.57%) |
Feb 26, 2024 | 119.43 | 122.79 | 119.17 | 121.90 | 336,035 | +2.01(+1.68%) |
Feb 23, 2024 | 120.00 | 122.38 | 119.42 | 119.89 | 258,496 | +0.58(+0.49%) |
Feb 22, 2024 | 118.61 | 119.56 | 116.10 | 119.31 | 314,047 | +2.92(+2.51%) |
Feb 21, 2024 | 114.94 | 116.59 | 114.58 | 116.39 | 219,046 | +1.33(+1.16%) |
Feb 20, 2024 | 114.03 | 115.42 | 112.50 | 115.06 | 202,647 | -0.20(-0.17%) |
Feb 16, 2024 | 115.91 | 117.76 | 114.73 | 115.26 | 136,208 | -1.61(-1.38%) |
Feb 15, 2024 | 115.79 | 117.14 | 113.84 | 116.87 | 181,219 | +1.90(+1.65%) |
Feb 14, 2024 | 114.30 | 115.04 | 112.85 | 114.97 | 228,999 | +2.19(+1.94%) |
Feb 13, 2024 | 115.13 | 115.92 | 112.17 | 112.78 | 237,036 | -5.66(-4.78%) |
Feb 12, 2024 | 116.39 | 119.67 | 116.39 | 118.44 | 310,856 | +2.18(+1.88%) |
Feb 09, 2024 | 116.23 | 116.62 | 115.22 | 116.26 | 157,593 | +0.12(+0.10%) |
Feb 08, 2024 | 116.55 | 117.72 | 115.91 | 116.14 | 138,972 | -0.53(-0.45%) |
Feb 07, 2024 | 115.00 | 117.55 | 114.42 | 116.67 | 183,904 | +2.43(+2.13%) |
Feb 06, 2024 | 113.31 | 115.87 | 113.31 | 114.24 | 212,259 | +0.93(+0.82%) |
Feb 05, 2024 | 113.74 | 114.37 | 112.15 | 113.31 | 145,077 | -2.10(-1.82%) |
Feb 02, 2024 | 113.03 | 117.56 | 113.03 | 115.41 | 259,837 | +1.63(+1.43%) |
Feb 01, 2024 | 112.48 | 115.01 | 112.15 | 113.78 | 143,477 | +2.08(+1.86%) |
Jan 31, 2024 | 114.99 | 114.99 | 111.19 | 111.70 | 212,430 | -2.81(-2.45%) |
Jan 30, 2024 | 114.44 | 115.02 | 113.37 | 114.51 | 155,155 | -0.40(-0.35%) |
Jan 29, 2024 | 114.86 | 115.46 | 114.48 | 114.91 | 114,380 | -0.27(-0.23%) |
Jan 26, 2024 | 114.30 | 115.86 | 113.00 | 115.18 | 152,518 | +1.34(+1.18%) |
Jan 25, 2024 | 114.58 | 115.38 | 113.70 | 113.84 | 176,391 | +0.65(+0.57%) |
Jan 24, 2024 | 115.69 | 115.69 | 113.08 | 113.19 | 176,614 | -1.35(-1.18%) |
Jan 23, 2024 | 116.39 | 116.94 | 109.87 | 114.54 | 283,480 | -0.78(-0.68%) |
Jan 22, 2024 | 114.67 | 116.38 | 114.52 | 115.32 | 237,336 | +1.41(+1.24%) |
Jan 19, 2024 | 114.84 | 115.48 | 112.54 | 113.91 | 340,577 | -0.25(-0.22%) |
Jan 18, 2024 | 114.13 | 115.30 | 111.96 | 114.16 | 162,223 | +1.09(+0.96%) |
Jan 17, 2024 | 111.53 | 113.19 | 111.38 | 113.07 | 147,985 | -0.36(-0.32%) |
Jan 16, 2024 | 112.41 | 113.53 | 111.15 | 113.43 | 166,060 | +0.02(+0.02%) |
Jan 12, 2024 | 114.96 | 115.64 | 111.42 | 113.41 | 182,416 | -0.40(-0.35%) |
Jan 11, 2024 | 114.73 | 115.78 | 113.09 | 113.81 | 293,772 | -1.58(-1.37%) |
Jan 10, 2024 | 112.89 | 115.59 | 112.82 | 115.39 | 282,834 | +3.00(+2.67%) |
Jan 09, 2024 | 111.13 | 112.57 | 109.72 | 112.39 | 313,461 | +0.02(+0.02%) |
Jan 08, 2024 | 108.47 | 112.54 | 108.35 | 112.37 | 287,983 | +3.31(+3.04%) |
Jan 05, 2024 | 108.14 | 110.75 | 107.53 | 109.06 | 258,691 | -0.04(-0.04%) |
Jan 04, 2024 | 111.61 | 111.84 | 108.56 | 109.10 | 199,415 | -2.05(-1.84%) |
Jan 03, 2024 | 111.54 | 112.59 | 109.69 | 111.15 | 205,106 | -1.34(-1.19%) |
Jan 02, 2024 | 113.75 | 115.21 | 112.14 | 112.49 | 185,536 | -2.60(-2.26%) |
Dec 29, 2023 | 115.31 | 116.02 | 114.62 | 115.09 | 142,875 | -0.59(-0.51%) |
Dec 28, 2023 | 115.75 | 117.24 | 115.68 | 115.68 | 135,291 | -0.04(-0.03%) |
Dec 27, 2023 | 116.73 | 117.25 | 115.41 | 115.72 | 155,617 | -0.41(-0.35%) |
Dec 26, 2023 | 115.58 | 116.92 | 114.59 | 116.13 | 163,409 | +1.18(+1.03%) |
Dec 22, 2023 | 114.19 | 116.73 | 114.14 | 114.95 | 181,031 | +1.13(+0.99%) |
Dec 21, 2023 | 111.68 | 114.00 | 111.11 | 113.82 | 211,431 | +3.54(+3.21%) |
Dec 20, 2023 | 111.40 | 113.63 | 110.09 | 110.28 | 318,683 | -1.83(-1.63%) |
Dec 19, 2023 | 112.47 | 113.86 | 111.69 | 112.11 | 196,511 | +0.67(+0.60%) |
Dec 18, 2023 | 112.94 | 113.76 | 111.24 | 111.44 | 188,331 | -1.71(-1.51%) |
Dec 15, 2023 | 114.93 | 115.76 | 111.62 | 113.15 | 827,705 | -1.20(-1.05%) |
Dec 14, 2023 | 114.24 | 115.77 | 112.50 | 114.35 | 481,916 | +2.35(+2.10%) |
Dec 13, 2023 | 109.53 | 113.09 | 108.64 | 112.00 | 349,626 | +2.22(+2.02%) |
Dec 12, 2023 | 108.98 | 110.80 | 107.61 | 109.78 | 217,375 | +0.95(+0.87%) |
Dec 11, 2023 | 108.45 | 109.28 | 107.73 | 108.83 | 134,266 | +0.28(+0.26%) |
Dec 08, 2023 | 106.97 | 109.00 | 106.50 | 108.55 | 187,966 | +1.48(+1.38%) |
Dec 07, 2023 | 106.25 | 107.23 | 105.67 | 107.07 | 167,934 | +0.59(+0.55%) |
Dec 06, 2023 | 107.75 | 108.64 | 106.29 | 106.48 | 250,652 | -0.35(-0.33%) |
Dec 05, 2023 | 106.89 | 108.52 | 106.30 | 106.83 | 253,850 | -1.09(-1.01%) |
Dec 04, 2023 | 106.18 | 109.23 | 106.18 | 107.92 | 317,383 | +1.80(+1.70%) |