Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 118.12 | 118.74 | 116.79 | 117.87 | 2,192,727 | +0.63(+0.53%) |
Feb 28, 2024 | 117.55 | 118.54 | 116.80 | 117.24 | 1,451,862 | -0.12(-0.10%) |
Feb 27, 2024 | 116.67 | 117.65 | 116.37 | 117.36 | 1,485,699 | +0.60(+0.51%) |
Feb 26, 2024 | 118.16 | 118.16 | 116.04 | 116.77 | 1,955,085 | -1.52(-1.29%) |
Feb 23, 2024 | 118.86 | 119.22 | 117.65 | 118.29 | 1,681,483 | -0.72(-0.60%) |
Feb 22, 2024 | 120.74 | 120.99 | 117.14 | 119.00 | 2,415,095 | -2.04(-1.68%) |
Feb 21, 2024 | 120.45 | 121.31 | 119.73 | 121.04 | 2,844,446 | +0.57(+0.47%) |
Feb 20, 2024 | 121.40 | 122.53 | 119.81 | 120.48 | 2,199,878 | -1.65(-1.35%) |
Feb 16, 2024 | 121.51 | 122.49 | 120.17 | 122.13 | 2,019,325 | -1.43(-1.16%) |
Feb 15, 2024 | 121.63 | 123.64 | 119.93 | 123.56 | 1,768,446 | +3.76(+3.14%) |
Feb 14, 2024 | 119.32 | 120.29 | 118.57 | 119.80 | 1,470,870 | +0.70(+0.58%) |
Feb 13, 2024 | 121.03 | 121.66 | 118.31 | 119.10 | 1,804,755 | -3.84(-3.12%) |
Feb 12, 2024 | 121.47 | 123.15 | 120.86 | 122.94 | 1,309,269 | +1.43(+1.18%) |
Feb 09, 2024 | 120.73 | 121.93 | 120.37 | 121.51 | 1,238,223 | +0.37(+0.30%) |
Feb 08, 2024 | 120.93 | 121.32 | 119.87 | 121.14 | 1,276,377 | -0.12(-0.10%) |
Feb 07, 2024 | 121.67 | 122.31 | 120.68 | 121.26 | 1,380,439 | +0.14(+0.11%) |
Feb 06, 2024 | 119.98 | 121.49 | 119.24 | 121.12 | 1,391,607 | +0.99(+0.82%) |
Feb 05, 2024 | 120.56 | 121.12 | 119.80 | 120.14 | 1,219,655 | -1.82(-1.49%) |
Feb 02, 2024 | 121.87 | 123.54 | 120.88 | 121.95 | 1,215,050 | -1.86(-1.50%) |
Feb 01, 2024 | 122.45 | 123.93 | 121.52 | 123.81 | 1,161,637 | +1.21(+0.98%) |
Jan 31, 2024 | 124.08 | 125.14 | 121.75 | 122.61 | 1,626,232 | -0.38(-0.30%) |
Jan 30, 2024 | 123.61 | 124.05 | 122.55 | 122.98 | 1,069,098 | -1.33(-1.07%) |
Jan 29, 2024 | 123.05 | 124.91 | 121.00 | 124.32 | 1,266,473 | +2.56(+2.10%) |
Jan 26, 2024 | 123.18 | 123.57 | 121.54 | 121.76 | 757,614 | -0.81(-0.66%) |
Jan 25, 2024 | 121.64 | 122.58 | 120.84 | 122.57 | 1,210,119 | +2.02(+1.67%) |
Jan 24, 2024 | 125.68 | 125.84 | 120.00 | 120.55 | 1,294,354 | -4.27(-3.42%) |
Jan 23, 2024 | 126.00 | 126.56 | 124.22 | 124.82 | 1,262,128 | -0.59(-0.47%) |
Jan 22, 2024 | 123.99 | 126.19 | 123.87 | 125.42 | 1,150,146 | +1.54(+1.24%) |
Jan 19, 2024 | 124.61 | 124.81 | 123.06 | 123.87 | 1,316,175 | -0.52(-0.42%) |
Jan 18, 2024 | 126.53 | 126.65 | 123.98 | 124.40 | 1,095,487 | -2.56(-2.02%) |
Jan 17, 2024 | 127.49 | 129.40 | 125.99 | 126.96 | 1,316,167 | -1.97(-1.53%) |
Jan 16, 2024 | 129.91 | 131.26 | 128.83 | 128.93 | 810,038 | -1.78(-1.36%) |
Jan 12, 2024 | 130.79 | 131.54 | 130.22 | 130.70 | 680,910 | +0.67(+0.52%) |
Jan 11, 2024 | 131.80 | 132.05 | 128.96 | 130.03 | 888,685 | -2.07(-1.56%) |
Jan 10, 2024 | 131.58 | 132.77 | 131.27 | 132.10 | 621,087 | +0.87(+0.66%) |
Jan 09, 2024 | 130.79 | 133.30 | 130.26 | 131.23 | 1,215,813 | -0.30(-0.23%) |
Jan 08, 2024 | 129.98 | 131.62 | 129.24 | 131.53 | 1,038,234 | +1.14(+0.87%) |
Jan 05, 2024 | 129.85 | 131.38 | 128.93 | 130.39 | 872,002 | +0.13(+0.10%) |
Jan 04, 2024 | 131.75 | 132.18 | 129.94 | 130.26 | 825,781 | -1.73(-1.31%) |
Jan 03, 2024 | 131.68 | 132.46 | 130.93 | 131.99 | 1,010,301 | +0.00(+0.00%) |
Jan 02, 2024 | 129.70 | 132.49 | 129.28 | 131.99 | 1,145,439 | +1.50(+1.15%) |
Dec 29, 2023 | 130.96 | 131.58 | 129.91 | 130.49 | 810,093 | -0.98(-0.74%) |
Dec 28, 2023 | 129.73 | 131.76 | 129.73 | 131.47 | 611,337 | +0.74(+0.57%) |
Dec 27, 2023 | 130.63 | 131.46 | 130.18 | 130.72 | 577,973 | -0.04(-0.03%) |
Dec 26, 2023 | 130.15 | 131.31 | 129.85 | 130.76 | 521,817 | +0.70(+0.54%) |
Dec 22, 2023 | 130.68 | 131.44 | 129.61 | 130.06 | 661,966 | +0.06(+0.05%) |
Dec 21, 2023 | 130.02 | 130.95 | 129.01 | 130.00 | 604,667 | +0.69(+0.54%) |
Dec 20, 2023 | 130.91 | 132.38 | 129.26 | 129.31 | 1,066,312 | -1.80(-1.37%) |
Dec 19, 2023 | 129.76 | 131.13 | 129.44 | 131.11 | 949,341 | +1.73(+1.34%) |
Dec 18, 2023 | 130.33 | 131.03 | 128.82 | 129.38 | 1,118,583 | -0.87(-0.67%) |
Dec 15, 2023 | 131.61 | 132.32 | 128.96 | 130.25 | 2,284,371 | -2.71(-2.04%) |
Dec 14, 2023 | 135.14 | 135.87 | 132.23 | 132.96 | 1,268,005 | -0.58(-0.44%) |
Dec 13, 2023 | 129.63 | 133.61 | 128.52 | 133.54 | 1,431,175 | +4.00(+3.09%) |
Dec 12, 2023 | 129.43 | 129.62 | 128.52 | 129.54 | 1,157,381 | +0.32(+0.24%) |
Dec 11, 2023 | 128.88 | 129.87 | 128.29 | 129.22 | 1,048,968 | -0.63(-0.49%) |
Dec 08, 2023 | 130.66 | 130.70 | 129.42 | 129.85 | 723,017 | -1.19(-0.91%) |
Dec 07, 2023 | 131.53 | 131.93 | 130.25 | 131.04 | 800,006 | -0.15(-0.11%) |
Dec 06, 2023 | 130.70 | 131.53 | 130.21 | 131.19 | 728,294 | +1.31(+1.00%) |
Dec 05, 2023 | 131.35 | 131.50 | 129.10 | 129.88 | 823,565 | -1.74(-1.32%) |
Dec 04, 2023 | 130.43 | 132.30 | 130.27 | 131.62 | 811,202 | -0.10(-0.08%) |