Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 127.12 | 128.27 | 126.25 | 127.75 | 9,410,596 | +1.28(+1.01%) |
Feb 28, 2024 | 127.58 | 127.67 | 125.75 | 126.47 | 6,559,786 | -1.20(-0.94%) |
Feb 27, 2024 | 129.84 | 131.03 | 127.67 | 127.67 | 8,914,142 | -2.04(-1.57%) |
Feb 26, 2024 | 129.09 | 130.30 | 127.64 | 129.71 | 9,575,174 | +1.10(+0.86%) |
Feb 23, 2024 | 129.57 | 130.07 | 126.82 | 128.61 | 10,195,947 | +0.46(+0.36%) |
Feb 22, 2024 | 128.77 | 130.54 | 128.08 | 128.15 | 17,113,570 | +3.70(+2.98%) |
Feb 21, 2024 | 123.54 | 124.49 | 122.03 | 124.45 | 11,552,958 | +0.01(+0.01%) |
Feb 20, 2024 | 125.99 | 126.16 | 123.26 | 124.44 | 12,111,998 | -1.35(-1.07%) |
Feb 16, 2024 | 126.22 | 127.72 | 124.92 | 125.79 | 13,198,350 | -2.32(-1.81%) |
Feb 15, 2024 | 129.87 | 130.20 | 127.44 | 128.11 | 12,797,002 | -0.24(-0.19%) |
Feb 14, 2024 | 128.71 | 129.86 | 127.05 | 128.35 | 13,125,974 | +1.71(+1.35%) |
Feb 13, 2024 | 127.02 | 129.00 | 125.58 | 126.64 | 14,594,237 | -2.89(-2.23%) |
Feb 12, 2024 | 132.32 | 132.56 | 129.33 | 129.53 | 14,295,409 | -2.63(-1.99%) |
Feb 09, 2024 | 133.54 | 134.21 | 129.66 | 132.16 | 17,105,976 | -0.61(-0.46%) |
Feb 08, 2024 | 126.10 | 133.79 | 125.21 | 132.78 | 33,555,928 | +8.69(+7.00%) |
Feb 07, 2024 | 119.16 | 124.11 | 119.15 | 124.09 | 18,272,026 | +5.56(+4.69%) |
Feb 06, 2024 | 119.27 | 120.13 | 117.44 | 118.53 | 11,590,418 | +0.59(+0.50%) |
Feb 05, 2024 | 116.30 | 118.69 | 115.75 | 117.94 | 13,341,754 | +3.02(+2.63%) |
Feb 02, 2024 | 114.04 | 115.14 | 113.11 | 114.93 | 10,115,955 | +2.34(+2.08%) |
Feb 01, 2024 | 112.99 | 113.22 | 111.80 | 112.58 | 8,862,376 | +0.43(+0.38%) |
Jan 31, 2024 | 112.69 | 113.92 | 112.07 | 112.16 | 12,948,375 | -3.08(-2.67%) |
Jan 30, 2024 | 115.53 | 117.17 | 114.74 | 115.23 | 11,087,615 | -0.91(-0.79%) |
Jan 29, 2024 | 116.34 | 117.03 | 114.93 | 116.15 | 10,102,617 | -0.28(-0.24%) |
Jan 26, 2024 | 116.07 | 117.20 | 115.47 | 116.42 | 10,269,533 | +0.69(+0.60%) |
Jan 25, 2024 | 117.18 | 117.99 | 115.65 | 115.73 | 15,530,696 | +0.04(+0.03%) |
Jan 24, 2024 | 114.51 | 118.00 | 113.79 | 115.69 | 22,005,654 | +2.37(+2.09%) |
Jan 23, 2024 | 112.71 | 113.80 | 112.36 | 113.32 | 11,765,762 | +1.09(+0.97%) |
Jan 22, 2024 | 113.96 | 114.28 | 111.72 | 112.23 | 17,874,312 | -1.16(-1.02%) |
Jan 19, 2024 | 112.41 | 114.33 | 110.23 | 113.39 | 38,083,636 | +1.16(+1.03%) |
Jan 18, 2024 | 110.41 | 112.58 | 108.70 | 112.23 | 59,150,812 | +10.01(+9.79%) |
Jan 17, 2024 | 100.15 | 102.59 | 99.29 | 102.22 | 17,709,962 | +1.27(+1.26%) |
Jan 16, 2024 | 99.81 | 101.62 | 99.49 | 100.95 | 11,259,803 | +0.43(+0.42%) |
Jan 12, 2024 | 100.17 | 101.65 | 100.15 | 100.52 | 6,568,882 | +0.02(+0.02%) |
Jan 11, 2024 | 100.98 | 101.43 | 99.28 | 100.50 | 7,916,943 | +0.42(+0.42%) |
Jan 10, 2024 | 101.79 | 102.05 | 99.27 | 100.08 | 7,017,007 | -1.08(-1.07%) |
Jan 09, 2024 | 100.33 | 101.24 | 99.51 | 101.17 | 7,847,635 | -0.35(-0.34%) |
Jan 08, 2024 | 99.91 | 102.06 | 99.78 | 101.51 | 12,541,260 | +2.61(+2.64%) |
Jan 05, 2024 | 98.30 | 99.92 | 98.10 | 98.90 | 7,399,984 | +0.48(+0.48%) |
Jan 04, 2024 | 98.82 | 99.73 | 98.41 | 98.42 | 8,096,322 | -1.03(-1.04%) |
Jan 03, 2024 | 99.63 | 100.53 | 98.95 | 99.46 | 6,697,995 | -1.35(-1.34%) |
Jan 02, 2024 | 101.52 | 101.89 | 99.87 | 100.81 | 9,083,461 | -2.45(-2.38%) |
Dec 29, 2023 | 103.97 | 104.22 | 102.93 | 103.26 | 4,441,254 | -0.69(-0.67%) |
Dec 28, 2023 | 104.25 | 104.77 | 103.95 | 103.95 | 5,372,283 | +0.05(+0.05%) |
Dec 27, 2023 | 104.30 | 104.62 | 103.33 | 103.91 | 5,922,980 | +0.20(+0.19%) |
Dec 26, 2023 | 102.87 | 104.21 | 102.83 | 103.71 | 6,447,727 | +1.29(+1.26%) |
Dec 22, 2023 | 102.20 | 102.85 | 101.97 | 102.42 | 5,606,504 | +0.60(+0.59%) |
Dec 21, 2023 | 100.58 | 101.98 | 100.44 | 101.82 | 9,131,305 | +2.49(+2.51%) |
Dec 20, 2023 | 101.97 | 102.35 | 99.22 | 99.33 | 10,882,488 | -3.80(-3.69%) |
Dec 19, 2023 | 102.50 | 103.23 | 102.36 | 103.13 | 8,555,422 | +0.93(+0.91%) |
Dec 18, 2023 | 102.11 | 102.58 | 101.35 | 102.20 | 5,700,265 | +0.39(+0.38%) |
Dec 15, 2023 | 102.76 | 104.01 | 101.66 | 101.81 | 16,497,697 | -0.90(-0.88%) |
Dec 14, 2023 | 102.61 | 103.07 | 102.07 | 102.71 | 10,142,057 | +1.80(+1.78%) |
Dec 13, 2023 | 100.20 | 101.47 | 99.71 | 100.91 | 9,090,595 | +0.51(+0.51%) |
Dec 12, 2023 | 98.97 | 100.45 | 98.77 | 100.40 | 7,464,381 | +0.64(+0.64%) |
Dec 11, 2023 | 98.39 | 100.01 | 98.20 | 99.76 | 9,589,262 | +0.59(+0.60%) |
Dec 08, 2023 | 97.95 | 99.18 | 97.83 | 99.16 | 10,698,872 | +1.05(+1.07%) |
Dec 07, 2023 | 96.80 | 98.46 | 96.73 | 98.12 | 11,504,201 | +1.42(+1.47%) |
Dec 06, 2023 | 96.64 | 97.41 | 96.29 | 96.69 | 11,395,105 | +1.15(+1.20%) |
Dec 05, 2023 | 95.32 | 95.87 | 94.75 | 95.55 | 8,099,446 | -0.32(-0.33%) |
Dec 04, 2023 | 95.90 | 96.05 | 94.12 | 95.86 | 10,740,895 | -1.52(-1.56%) |