Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 126.40 | 127.20 | 125.17 | 126.84 | 148,926 | +2.23(+1.79%) |
Feb 28, 2024 | 123.26 | 125.56 | 123.26 | 124.61 | 97,396 | +0.23(+0.18%) |
Feb 27, 2024 | 125.57 | 125.57 | 123.26 | 124.38 | 109,043 | -0.34(-0.27%) |
Feb 26, 2024 | 125.30 | 126.35 | 124.61 | 124.72 | 157,521 | -1.35(-1.07%) |
Feb 23, 2024 | 126.11 | 126.88 | 124.87 | 126.07 | 119,628 | -0.09(-0.07%) |
Feb 22, 2024 | 126.55 | 127.14 | 124.53 | 126.16 | 140,304 | -0.56(-0.44%) |
Feb 21, 2024 | 124.89 | 126.73 | 124.57 | 126.72 | 117,886 | +1.83(+1.47%) |
Feb 20, 2024 | 124.62 | 126.44 | 124.54 | 124.89 | 122,791 | -1.22(-0.97%) |
Feb 16, 2024 | 128.19 | 128.19 | 125.80 | 126.11 | 145,730 | -2.73(-2.12%) |
Feb 15, 2024 | 125.69 | 128.84 | 125.50 | 128.84 | 138,352 | +3.87(+3.10%) |
Feb 14, 2024 | 126.16 | 126.46 | 123.96 | 124.97 | 112,471 | +0.31(+0.25%) |
Feb 13, 2024 | 126.03 | 126.41 | 123.62 | 124.66 | 267,136 | -4.20(-3.26%) |
Feb 12, 2024 | 126.85 | 128.95 | 126.85 | 128.86 | 177,134 | +2.17(+1.71%) |
Feb 09, 2024 | 125.52 | 126.82 | 124.54 | 126.69 | 142,577 | +1.53(+1.22%) |
Feb 08, 2024 | 123.86 | 125.47 | 123.58 | 125.16 | 92,827 | +1.29(+1.04%) |
Feb 07, 2024 | 124.32 | 124.53 | 123.32 | 123.86 | 116,098 | -0.24(-0.19%) |
Feb 06, 2024 | 122.56 | 124.16 | 122.56 | 124.10 | 114,205 | +1.50(+1.23%) |
Feb 05, 2024 | 119.95 | 123.85 | 119.59 | 122.60 | 225,805 | +1.18(+0.98%) |
Feb 02, 2024 | 121.04 | 122.47 | 120.60 | 121.42 | 109,255 | -1.19(-0.97%) |
Feb 01, 2024 | 122.17 | 123.20 | 121.13 | 122.61 | 141,247 | +0.53(+0.43%) |
Jan 31, 2024 | 126.64 | 126.81 | 122.00 | 122.08 | 199,782 | -4.57(-3.61%) |
Jan 30, 2024 | 126.44 | 127.69 | 126.44 | 126.65 | 100,789 | -0.53(-0.41%) |
Jan 29, 2024 | 125.91 | 127.45 | 124.98 | 127.18 | 179,536 | +1.08(+0.86%) |
Jan 26, 2024 | 126.20 | 126.93 | 125.41 | 126.09 | 98,707 | +0.22(+0.17%) |
Jan 25, 2024 | 126.04 | 126.77 | 124.99 | 125.87 | 176,664 | +1.33(+1.07%) |
Jan 24, 2024 | 127.22 | 127.22 | 123.24 | 124.54 | 264,674 | -0.52(-0.41%) |
Jan 23, 2024 | 127.35 | 131.25 | 123.82 | 125.06 | 502,888 | +6.97(+5.90%) |
Jan 22, 2024 | 117.45 | 119.11 | 116.82 | 118.09 | 177,110 | +1.30(+1.12%) |
Jan 19, 2024 | 116.56 | 117.19 | 114.75 | 116.79 | 107,739 | +0.53(+0.45%) |
Jan 18, 2024 | 116.09 | 116.95 | 115.35 | 116.26 | 166,826 | +0.46(+0.40%) |
Jan 17, 2024 | 115.50 | 117.38 | 114.25 | 115.80 | 109,153 | -1.43(-1.22%) |
Jan 16, 2024 | 115.21 | 117.60 | 115.15 | 117.23 | 141,564 | +0.78(+0.67%) |
Jan 12, 2024 | 118.08 | 118.08 | 115.60 | 116.46 | 76,606 | -0.08(-0.07%) |
Jan 11, 2024 | 116.83 | 116.83 | 115.21 | 116.54 | 82,195 | -0.92(-0.79%) |
Jan 10, 2024 | 117.19 | 117.69 | 116.73 | 117.46 | 73,761 | -0.28(-0.24%) |
Jan 09, 2024 | 118.31 | 118.67 | 117.68 | 117.74 | 116,194 | -2.16(-1.80%) |
Jan 08, 2024 | 117.46 | 119.95 | 117.46 | 119.90 | 136,725 | +2.00(+1.70%) |
Jan 05, 2024 | 116.87 | 120.15 | 116.87 | 117.90 | 147,225 | +0.12(+0.10%) |
Jan 04, 2024 | 118.22 | 118.48 | 117.39 | 117.78 | 152,697 | +0.24(+0.20%) |
Jan 03, 2024 | 118.33 | 119.46 | 117.31 | 117.54 | 150,515 | -2.36(-1.97%) |
Jan 02, 2024 | 118.49 | 120.24 | 117.96 | 119.90 | 127,075 | +0.24(+0.20%) |
Dec 29, 2023 | 120.68 | 120.69 | 119.28 | 119.66 | 97,207 | -0.78(-0.64%) |
Dec 28, 2023 | 119.99 | 120.99 | 119.14 | 120.44 | 86,369 | -0.20(-0.16%) |
Dec 27, 2023 | 120.76 | 121.12 | 120.11 | 120.64 | 78,658 | +0.38(+0.31%) |
Dec 26, 2023 | 119.87 | 120.99 | 119.17 | 120.26 | 89,810 | +1.06(+0.89%) |
Dec 22, 2023 | 119.01 | 120.04 | 118.73 | 119.20 | 81,968 | +1.11(+0.94%) |
Dec 21, 2023 | 117.58 | 118.24 | 117.06 | 118.09 | 81,775 | +1.52(+1.31%) |
Dec 20, 2023 | 117.44 | 119.49 | 116.32 | 116.57 | 151,213 | -1.37(-1.16%) |
Dec 19, 2023 | 117.59 | 118.57 | 117.59 | 117.94 | 128,936 | +1.21(+1.04%) |
Dec 18, 2023 | 117.77 | 118.12 | 116.33 | 116.73 | 156,413 | -0.26(-0.22%) |
Dec 15, 2023 | 119.23 | 119.73 | 116.41 | 116.98 | 358,131 | -2.06(-1.73%) |
Dec 14, 2023 | 117.36 | 120.02 | 117.36 | 119.05 | 151,021 | +4.12(+3.59%) |
Dec 13, 2023 | 112.95 | 115.20 | 111.72 | 114.92 | 139,731 | +1.87(+1.66%) |
Dec 12, 2023 | 112.71 | 113.96 | 112.03 | 113.05 | 96,359 | +0.17(+0.15%) |
Dec 11, 2023 | 111.95 | 113.13 | 111.95 | 112.88 | 105,710 | +0.81(+0.72%) |
Dec 08, 2023 | 111.41 | 112.90 | 111.41 | 112.07 | 75,879 | +0.63(+0.57%) |
Dec 07, 2023 | 110.21 | 111.48 | 110.09 | 111.44 | 95,295 | +1.50(+1.36%) |
Dec 06, 2023 | 111.45 | 112.04 | 109.90 | 109.94 | 85,339 | -0.33(-0.30%) |
Dec 05, 2023 | 112.16 | 112.46 | 110.23 | 110.27 | 110,845 | -2.01(-1.79%) |
Dec 04, 2023 | 110.69 | 113.08 | 110.69 | 112.28 | 155,508 | +1.94(+1.76%) |