Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 122.55 | 123.44 | 121.58 | 123.35 | 2,844,694 | +1.26(+1.03%) |
Feb 28, 2024 | 121.52 | 123.30 | 121.18 | 122.09 | 1,957,489 | -1.16(-0.94%) |
Feb 27, 2024 | 124.55 | 126.69 | 122.46 | 123.25 | 3,469,933 | +3.68(+3.08%) |
Feb 26, 2024 | 122.82 | 123.03 | 119.48 | 119.57 | 2,611,558 | -2.34(-1.92%) |
Feb 23, 2024 | 121.22 | 123.36 | 120.60 | 121.91 | 2,583,812 | -0.65(-0.53%) |
Feb 22, 2024 | 123.65 | 124.92 | 121.22 | 122.56 | 6,059,113 | +7.66(+6.67%) |
Feb 21, 2024 | 114.51 | 115.58 | 113.56 | 114.90 | 1,648,573 | -0.24(-0.21%) |
Feb 20, 2024 | 115.71 | 115.86 | 113.10 | 115.14 | 2,256,960 | -0.95(-0.82%) |
Feb 16, 2024 | 116.92 | 117.56 | 115.72 | 116.09 | 2,080,032 | -1.72(-1.46%) |
Feb 15, 2024 | 118.06 | 120.15 | 117.51 | 117.81 | 2,223,325 | +1.18(+1.01%) |
Feb 14, 2024 | 117.62 | 118.23 | 114.50 | 116.63 | 2,598,569 | +0.06(+0.05%) |
Feb 13, 2024 | 115.17 | 117.81 | 114.49 | 116.57 | 3,044,508 | -0.45(-0.38%) |
Feb 12, 2024 | 116.64 | 119.08 | 116.61 | 117.02 | 3,138,630 | +0.05(+0.04%) |
Feb 09, 2024 | 120.84 | 121.00 | 115.58 | 116.97 | 4,447,217 | -4.00(-3.31%) |
Feb 08, 2024 | 120.24 | 123.00 | 118.87 | 120.97 | 3,149,048 | +1.54(+1.29%) |
Feb 07, 2024 | 121.02 | 121.48 | 119.38 | 119.43 | 3,007,379 | -1.14(-0.95%) |
Feb 06, 2024 | 121.22 | 122.21 | 119.56 | 120.57 | 2,963,798 | -0.64(-0.53%) |
Feb 05, 2024 | 121.90 | 123.80 | 120.27 | 121.21 | 3,007,001 | -2.23(-1.81%) |
Feb 02, 2024 | 126.21 | 126.25 | 120.30 | 123.44 | 5,004,282 | -3.52(-2.77%) |
Feb 01, 2024 | 130.25 | 133.77 | 122.30 | 126.96 | 7,835,257 | -0.54(-0.42%) |
Jan 31, 2024 | 125.82 | 129.12 | 124.55 | 127.50 | 3,834,924 | +1.14(+0.90%) |
Jan 30, 2024 | 128.00 | 129.48 | 125.81 | 126.36 | 2,315,487 | -1.03(-0.81%) |
Jan 29, 2024 | 123.63 | 127.57 | 123.58 | 127.39 | 2,586,806 | +3.93(+3.18%) |
Jan 26, 2024 | 127.28 | 127.53 | 123.05 | 123.46 | 2,857,925 | -4.25(-3.33%) |
Jan 25, 2024 | 126.59 | 127.75 | 125.81 | 127.71 | 1,908,370 | +2.22(+1.77%) |
Jan 24, 2024 | 127.22 | 127.23 | 124.93 | 125.49 | 1,485,755 | +0.29(+0.23%) |
Jan 23, 2024 | 126.09 | 128.10 | 124.82 | 125.20 | 2,307,016 | -1.54(-1.22%) |
Jan 22, 2024 | 127.74 | 128.26 | 125.95 | 126.74 | 2,197,145 | -0.26(-0.20%) |
Jan 19, 2024 | 126.01 | 127.00 | 123.86 | 127.00 | 2,394,412 | +1.72(+1.37%) |
Jan 18, 2024 | 123.79 | 126.61 | 122.56 | 125.28 | 2,914,450 | +2.86(+2.34%) |
Jan 17, 2024 | 120.97 | 123.61 | 120.70 | 122.42 | 1,653,065 | -0.38(-0.31%) |
Jan 16, 2024 | 119.93 | 123.69 | 119.70 | 122.80 | 1,888,581 | +1.59(+1.31%) |
Jan 12, 2024 | 123.03 | 123.31 | 119.77 | 121.21 | 1,572,801 | -2.21(-1.79%) |
Jan 11, 2024 | 123.55 | 123.61 | 121.29 | 123.42 | 1,328,647 | -0.18(-0.15%) |
Jan 10, 2024 | 122.75 | 124.83 | 122.28 | 123.60 | 1,440,552 | +0.03(+0.02%) |
Jan 09, 2024 | 122.55 | 124.21 | 122.35 | 123.57 | 1,347,086 | -0.55(-0.44%) |
Jan 08, 2024 | 123.85 | 124.74 | 122.10 | 124.12 | 2,145,515 | +1.47(+1.20%) |
Jan 05, 2024 | 118.56 | 123.11 | 118.50 | 122.65 | 2,773,900 | +3.65(+3.07%) |
Jan 04, 2024 | 118.01 | 121.14 | 117.63 | 119.00 | 2,737,016 | +1.55(+1.32%) |
Jan 03, 2024 | 117.60 | 119.18 | 115.96 | 117.45 | 3,637,509 | -2.69(-2.24%) |
Jan 02, 2024 | 127.26 | 127.42 | 118.96 | 120.14 | 4,667,584 | -9.35(-7.22%) |
Dec 29, 2023 | 129.66 | 130.97 | 129.18 | 129.49 | 2,006,268 | -0.48(-0.37%) |
Dec 28, 2023 | 129.95 | 130.80 | 128.81 | 129.97 | 1,526,865 | +0.05(+0.04%) |
Dec 27, 2023 | 129.00 | 129.95 | 128.10 | 129.92 | 1,700,837 | +0.94(+0.73%) |
Dec 26, 2023 | 127.70 | 129.03 | 126.81 | 128.98 | 2,039,661 | +0.77(+0.60%) |
Dec 22, 2023 | 127.16 | 128.95 | 126.81 | 128.21 | 1,856,275 | +1.09(+0.86%) |
Dec 21, 2023 | 123.00 | 127.20 | 123.00 | 127.12 | 3,087,106 | +6.31(+5.22%) |
Dec 20, 2023 | 123.20 | 124.31 | 120.76 | 120.81 | 1,857,436 | -3.07(-2.48%) |
Dec 19, 2023 | 121.33 | 124.23 | 121.03 | 123.88 | 3,245,001 | +2.78(+2.30%) |
Dec 18, 2023 | 122.68 | 122.74 | 121.08 | 121.10 | 2,209,599 | -1.42(-1.16%) |
Dec 15, 2023 | 120.85 | 123.72 | 120.70 | 122.52 | 4,600,018 | +1.13(+0.93%) |
Dec 14, 2023 | 121.00 | 123.25 | 120.54 | 121.39 | 3,362,354 | +0.92(+0.76%) |
Dec 13, 2023 | 120.30 | 120.80 | 118.46 | 120.47 | 3,284,341 | +0.17(+0.14%) |
Dec 12, 2023 | 120.50 | 120.96 | 119.56 | 120.30 | 2,227,093 | -0.11(-0.09%) |
Dec 11, 2023 | 120.23 | 120.78 | 119.22 | 120.41 | 1,980,681 | -0.06(-0.05%) |
Dec 08, 2023 | 119.30 | 120.58 | 118.85 | 120.47 | 2,650,598 | +0.98(+0.82%) |
Dec 07, 2023 | 118.17 | 119.83 | 117.97 | 119.49 | 2,328,837 | +1.32(+1.12%) |
Dec 06, 2023 | 115.00 | 119.05 | 114.99 | 118.17 | 4,034,585 | +3.88(+3.39%) |
Dec 05, 2023 | 113.12 | 114.34 | 112.66 | 114.29 | 2,203,202 | +0.08(+0.07%) |
Dec 04, 2023 | 110.75 | 114.43 | 110.66 | 114.21 | 4,200,800 | +3.48(+3.14%) |