Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 104.20 | 104.78 | 102.91 | 103.16 | 10,891,934 | -0.42(-0.40%) |
Feb 28, 2024 | 103.33 | 104.66 | 102.93 | 103.57 | 4,249,731 | -0.79(-0.76%) |
Feb 27, 2024 | 104.05 | 104.46 | 103.22 | 104.37 | 5,356,507 | +0.61(+0.58%) |
Feb 26, 2024 | 104.53 | 105.31 | 102.99 | 103.76 | 5,874,202 | -1.08(-1.03%) |
Feb 23, 2024 | 104.48 | 105.83 | 104.41 | 104.84 | 6,999,381 | +0.55(+0.52%) |
Feb 22, 2024 | 105.01 | 105.22 | 103.31 | 104.30 | 6,753,896 | -0.19(-0.18%) |
Feb 21, 2024 | 102.58 | 104.73 | 102.16 | 104.49 | 8,954,787 | +1.95(+1.91%) |
Feb 20, 2024 | 102.36 | 103.07 | 101.41 | 102.53 | 8,824,557 | -0.21(-0.20%) |
Feb 16, 2024 | 103.85 | 103.92 | 100.89 | 102.74 | 14,703,677 | -2.52(-2.39%) |
Feb 15, 2024 | 106.22 | 106.54 | 105.04 | 105.26 | 7,253,943 | -0.28(-0.26%) |
Feb 14, 2024 | 104.04 | 105.63 | 103.68 | 105.54 | 5,788,941 | +1.32(+1.27%) |
Feb 13, 2024 | 104.21 | 105.01 | 103.47 | 104.22 | 6,225,118 | -2.16(-2.03%) |
Feb 12, 2024 | 103.96 | 106.63 | 103.87 | 106.38 | 7,556,377 | +2.66(+2.56%) |
Feb 09, 2024 | 103.03 | 104.16 | 102.56 | 103.72 | 5,489,863 | +0.72(+0.70%) |
Feb 08, 2024 | 103.65 | 104.18 | 102.28 | 103.00 | 6,376,746 | -0.02(-0.02%) |
Feb 07, 2024 | 101.63 | 103.56 | 101.59 | 103.02 | 9,516,542 | +1.17(+1.15%) |
Feb 06, 2024 | 98.76 | 101.87 | 98.39 | 101.85 | 11,453,948 | +2.91(+2.94%) |
Feb 05, 2024 | 99.75 | 99.84 | 98.32 | 98.94 | 10,170,362 | -1.02(-1.02%) |
Feb 02, 2024 | 100.13 | 100.66 | 98.69 | 99.96 | 9,034,133 | -1.04(-1.03%) |
Feb 01, 2024 | 101.14 | 101.49 | 99.86 | 101.00 | 7,721,364 | +0.23(+0.23%) |
Jan 31, 2024 | 103.32 | 103.52 | 100.37 | 100.78 | 11,632,949 | -2.63(-2.54%) |
Jan 30, 2024 | 102.57 | 103.53 | 102.36 | 103.41 | 7,597,565 | +0.30(+0.29%) |
Jan 29, 2024 | 102.11 | 103.24 | 100.59 | 103.11 | 8,926,435 | +1.12(+1.10%) |
Jan 26, 2024 | 100.81 | 102.50 | 100.47 | 101.99 | 9,808,767 | +1.97(+1.97%) |
Jan 25, 2024 | 100.78 | 100.98 | 99.35 | 100.02 | 10,337,645 | +0.01(+0.01%) |
Jan 24, 2024 | 101.02 | 101.04 | 99.94 | 100.01 | 7,933,911 | -1.13(-1.12%) |
Jan 23, 2024 | 100.87 | 101.38 | 100.48 | 101.14 | 8,278,829 | +1.33(+1.33%) |
Jan 22, 2024 | 100.99 | 101.05 | 99.35 | 99.81 | 9,923,467 | -1.21(-1.20%) |
Jan 19, 2024 | 100.27 | 101.42 | 98.93 | 101.02 | 8,601,192 | +0.83(+0.83%) |
Jan 18, 2024 | 100.25 | 100.67 | 99.33 | 100.19 | 8,911,858 | +0.12(+0.12%) |
Jan 17, 2024 | 100.30 | 100.56 | 99.49 | 100.07 | 8,286,777 | -0.89(-0.88%) |
Jan 16, 2024 | 103.17 | 103.44 | 100.61 | 100.96 | 10,618,618 | -3.32(-3.18%) |
Jan 12, 2024 | 105.21 | 105.53 | 103.94 | 104.28 | 6,730,946 | -0.83(-0.79%) |
Jan 11, 2024 | 103.44 | 105.22 | 102.96 | 105.11 | 9,606,725 | +2.11(+2.05%) |
Jan 10, 2024 | 101.93 | 103.06 | 101.61 | 103.00 | 6,831,666 | +1.02(+1.00%) |
Jan 09, 2024 | 102.40 | 102.63 | 101.74 | 101.98 | 7,812,905 | -0.87(-0.85%) |
Jan 08, 2024 | 101.32 | 102.91 | 100.97 | 102.85 | 9,481,567 | +1.53(+1.51%) |
Jan 05, 2024 | 101.70 | 102.91 | 101.14 | 101.32 | 8,104,843 | -0.22(-0.21%) |
Jan 04, 2024 | 101.70 | 102.85 | 101.54 | 101.54 | 10,494,004 | -1.73(-1.67%) |
Jan 03, 2024 | 104.93 | 106.68 | 103.23 | 103.27 | 10,644,881 | -2.49(-2.36%) |
Jan 02, 2024 | 106.81 | 107.05 | 105.66 | 105.76 | 9,390,769 | -2.00(-1.86%) |
Dec 29, 2023 | 108.15 | 109.14 | 107.29 | 107.76 | 7,724,989 | -0.25(-0.23%) |
Dec 28, 2023 | 106.41 | 108.59 | 106.02 | 108.01 | 9,410,815 | +1.68(+1.58%) |
Dec 27, 2023 | 107.53 | 107.78 | 106.06 | 106.33 | 10,214,075 | -0.88(-0.82%) |
Dec 26, 2023 | 107.49 | 107.88 | 106.68 | 107.22 | 12,930,669 | -0.02(-0.02%) |
Dec 22, 2023 | 107.45 | 109.98 | 106.65 | 107.24 | 47,053,216 | -14.38(-11.83%) |
Dec 21, 2023 | 121.39 | 122.38 | 120.40 | 121.62 | 15,707,568 | +1.09(+0.91%) |
Dec 20, 2023 | 120.23 | 122.47 | 120.10 | 120.53 | 9,091,568 | -1.20(-0.99%) |
Dec 19, 2023 | 120.83 | 122.42 | 120.73 | 121.73 | 7,731,179 | +1.49(+1.24%) |
Dec 18, 2023 | 120.51 | 120.93 | 119.96 | 120.24 | 6,922,986 | -0.41(-0.34%) |
Dec 15, 2023 | 120.03 | 121.15 | 119.70 | 120.65 | 13,737,664 | +0.53(+0.44%) |
Dec 14, 2023 | 120.54 | 121.68 | 118.93 | 120.12 | 9,661,841 | -0.15(-0.12%) |
Dec 13, 2023 | 118.46 | 120.54 | 118.31 | 120.27 | 8,242,472 | +1.52(+1.28%) |
Dec 12, 2023 | 118.79 | 119.10 | 117.70 | 118.75 | 7,434,433 | +1.02(+0.87%) |
Dec 11, 2023 | 116.91 | 118.53 | 116.56 | 117.73 | 8,031,472 | +2.68(+2.33%) |
Dec 08, 2023 | 113.65 | 115.42 | 113.62 | 115.05 | 6,168,037 | +1.09(+0.96%) |
Dec 07, 2023 | 113.27 | 115.14 | 113.27 | 113.96 | 7,348,160 | -1.29(-1.12%) |
Dec 06, 2023 | 115.14 | 116.27 | 114.71 | 115.25 | 6,368,390 | +0.69(+0.61%) |
Dec 05, 2023 | 113.81 | 115.18 | 113.75 | 114.55 | 7,009,046 | +0.26(+0.23%) |
Dec 04, 2023 | 112.24 | 114.46 | 112.16 | 114.29 | 10,161,385 | +1.66(+1.47%) |