Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 121.64 | 121.64 | 120.75 | 121.22 | 122,224 | +0.16(+0.13%) |
Feb 28, 2024 | 120.28 | 121.30 | 120.20 | 121.06 | 37,286 | +0.50(+0.41%) |
Feb 27, 2024 | 120.48 | 120.63 | 120.05 | 120.56 | 38,169 | +0.12(+0.10%) |
Feb 26, 2024 | 120.36 | 120.77 | 120.21 | 120.44 | 77,487 | -0.09(-0.07%) |
Feb 23, 2024 | 120.21 | 120.74 | 120.17 | 120.53 | 119,620 | +0.72(+0.60%) |
Feb 22, 2024 | 118.82 | 119.97 | 118.78 | 119.81 | 608,872 | +1.86(+1.58%) |
Feb 21, 2024 | 117.24 | 117.99 | 117.24 | 117.95 | 39,868 | +0.37(+0.31%) |
Feb 20, 2024 | 117.46 | 117.85 | 117.35 | 117.58 | 48,856 | -0.76(-0.64%) |
Feb 16, 2024 | 118.85 | 119.21 | 118.30 | 118.34 | 55,827 | -0.64(-0.54%) |
Feb 15, 2024 | 118.15 | 118.99 | 118.15 | 118.98 | 61,610 | +1.09(+0.92%) |
Feb 14, 2024 | 116.91 | 117.95 | 116.91 | 117.89 | 36,802 | +1.42(+1.22%) |
Feb 13, 2024 | 116.36 | 116.90 | 115.68 | 116.47 | 71,442 | -1.56(-1.32%) |
Feb 12, 2024 | 117.73 | 118.36 | 117.72 | 118.03 | 203,994 | +0.36(+0.31%) |
Feb 09, 2024 | 117.40 | 117.80 | 117.11 | 117.67 | 23,178 | +0.31(+0.26%) |
Feb 08, 2024 | 117.45 | 117.45 | 116.89 | 117.36 | 34,954 | -0.08(-0.07%) |
Feb 07, 2024 | 117.22 | 117.79 | 116.87 | 117.44 | 45,361 | +0.93(+0.80%) |
Feb 06, 2024 | 115.78 | 116.54 | 115.72 | 116.51 | 76,896 | +0.78(+0.67%) |
Feb 05, 2024 | 116.27 | 116.28 | 115.29 | 115.73 | 97,832 | -1.00(-0.86%) |
Feb 02, 2024 | 115.66 | 117.18 | 115.45 | 116.73 | 103,482 | +0.65(+0.56%) |
Feb 01, 2024 | 114.77 | 116.10 | 114.34 | 116.08 | 55,198 | +1.95(+1.71%) |
Jan 31, 2024 | 115.70 | 115.78 | 114.13 | 114.13 | 44,293 | -1.50(-1.30%) |
Jan 30, 2024 | 114.79 | 115.82 | 114.79 | 115.63 | 92,031 | +0.29(+0.25%) |
Jan 29, 2024 | 114.13 | 115.37 | 114.13 | 115.34 | 142,205 | +0.98(+0.86%) |
Jan 26, 2024 | 114.13 | 114.73 | 114.04 | 114.36 | 26,154 | +0.08(+0.07%) |
Jan 25, 2024 | 113.99 | 114.28 | 113.74 | 114.28 | 26,716 | +0.87(+0.77%) |
Jan 24, 2024 | 114.65 | 114.65 | 113.38 | 113.41 | 30,094 | -0.75(-0.66%) |
Jan 23, 2024 | 114.60 | 114.60 | 113.93 | 114.16 | 21,541 | -0.22(-0.19%) |
Jan 22, 2024 | 113.76 | 114.66 | 113.76 | 114.38 | 48,743 | +0.94(+0.83%) |
Jan 19, 2024 | 112.62 | 113.63 | 112.06 | 113.44 | 110,048 | +0.98(+0.87%) |
Jan 18, 2024 | 111.73 | 112.57 | 111.38 | 112.46 | 49,591 | +1.23(+1.11%) |
Jan 17, 2024 | 111.03 | 111.70 | 110.92 | 111.23 | 43,583 | -0.62(-0.55%) |
Jan 16, 2024 | 112.21 | 112.23 | 111.41 | 111.85 | 37,192 | -0.91(-0.81%) |
Jan 12, 2024 | 113.09 | 113.35 | 112.41 | 112.76 | 38,780 | +0.14(+0.12%) |
Jan 11, 2024 | 112.98 | 112.98 | 111.76 | 112.62 | 39,822 | -0.21(-0.19%) |
Jan 10, 2024 | 112.26 | 113.02 | 112.26 | 112.83 | 42,819 | +0.39(+0.35%) |
Jan 09, 2024 | 112.00 | 112.55 | 111.78 | 112.44 | 57,136 | -0.37(-0.33%) |
Jan 08, 2024 | 111.47 | 112.82 | 111.38 | 112.81 | 46,055 | +0.88(+0.79%) |
Jan 05, 2024 | 111.51 | 112.40 | 111.51 | 111.93 | 40,546 | +0.27(+0.24%) |
Jan 04, 2024 | 111.43 | 112.42 | 111.43 | 111.66 | 45,299 | +0.14(+0.12%) |
Jan 03, 2024 | 112.55 | 112.55 | 111.46 | 111.52 | 106,277 | -1.93(-1.70%) |
Jan 02, 2024 | 113.57 | 114.16 | 113.00 | 113.45 | 230,337 | -0.91(-0.80%) |
Dec 29, 2023 | 114.30 | 114.74 | 113.99 | 114.36 | 42,348 | -0.30(-0.26%) |
Dec 28, 2023 | 114.20 | 114.83 | 114.20 | 114.66 | 42,641 | +0.05(+0.04%) |
Dec 27, 2023 | 114.51 | 114.80 | 114.25 | 114.61 | 33,259 | +0.21(+0.18%) |
Dec 26, 2023 | 113.59 | 114.66 | 113.59 | 114.40 | 33,301 | +0.63(+0.55%) |
Dec 22, 2023 | 113.58 | 114.07 | 113.34 | 113.77 | 26,390 | +0.52(+0.46%) |
Dec 21, 2023 | 112.54 | 113.27 | 112.38 | 113.25 | 48,138 | +1.31(+1.17%) |
Dec 20, 2023 | 113.21 | 113.91 | 111.88 | 111.94 | 109,151 | -2.10(-1.84%) |
Dec 19, 2023 | 113.15 | 114.10 | 113.15 | 114.04 | 62,861 | +0.88(+0.78%) |
Dec 18, 2023 | 113.00 | 113.35 | 112.95 | 113.16 | 39,156 | +0.20(+0.18%) |
Dec 15, 2023 | 113.34 | 113.34 | 112.62 | 112.96 | 41,655 | -0.27(-0.24%) |
Dec 14, 2023 | 112.63 | 113.57 | 112.58 | 113.23 | 125,595 | +1.36(+1.22%) |
Dec 13, 2023 | 110.57 | 112.02 | 109.89 | 111.87 | 37,308 | +1.51(+1.37%) |
Dec 12, 2023 | 110.11 | 110.52 | 109.68 | 110.36 | 33,730 | +0.49(+0.45%) |
Dec 11, 2023 | 109.14 | 109.92 | 109.14 | 109.87 | 22,284 | +0.90(+0.83%) |
Dec 08, 2023 | 108.47 | 109.32 | 108.45 | 108.97 | 44,878 | +0.38(+0.35%) |
Dec 07, 2023 | 108.36 | 108.62 | 108.14 | 108.59 | 36,714 | +0.32(+0.30%) |
Dec 06, 2023 | 108.55 | 109.00 | 108.18 | 108.27 | 97,409 | +0.37(+0.34%) |
Dec 05, 2023 | 108.21 | 108.21 | 107.61 | 107.90 | 57,458 | -0.74(-0.68%) |
Dec 04, 2023 | 108.06 | 108.91 | 107.74 | 108.64 | 194,698 | -0.06(-0.06%) |