Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 123.99 | 124.61 | 122.66 | 124.13 | 2,420,347 | +0.23(+0.19%) |
Feb 28, 2024 | 125.70 | 125.76 | 123.48 | 123.90 | 1,418,395 | -2.24(-1.77%) |
Feb 27, 2024 | 126.38 | 126.82 | 125.84 | 126.13 | 841,813 | -0.51(-0.40%) |
Feb 26, 2024 | 128.63 | 128.96 | 126.62 | 126.64 | 1,662,786 | -2.30(-1.78%) |
Feb 23, 2024 | 128.39 | 129.27 | 127.84 | 128.94 | 1,025,458 | +0.64(+0.50%) |
Feb 22, 2024 | 127.76 | 128.88 | 126.84 | 128.30 | 1,413,259 | +0.19(+0.15%) |
Feb 21, 2024 | 124.86 | 128.61 | 124.18 | 128.11 | 2,221,433 | +3.36(+2.70%) |
Feb 20, 2024 | 124.71 | 125.70 | 122.35 | 124.75 | 1,391,410 | +0.27(+0.22%) |
Feb 16, 2024 | 123.92 | 125.72 | 123.79 | 124.48 | 1,458,196 | +0.31(+0.25%) |
Feb 15, 2024 | 121.93 | 124.27 | 121.93 | 124.17 | 1,574,017 | +2.56(+2.10%) |
Feb 14, 2024 | 123.19 | 123.95 | 121.36 | 121.61 | 1,757,784 | -1.32(-1.07%) |
Feb 13, 2024 | 124.77 | 125.40 | 122.08 | 122.93 | 1,320,082 | -2.69(-2.14%) |
Feb 12, 2024 | 122.68 | 125.78 | 122.60 | 125.61 | 1,840,204 | +3.04(+2.48%) |
Feb 09, 2024 | 123.67 | 125.08 | 120.94 | 122.57 | 3,361,924 | -0.24(-0.19%) |
Feb 08, 2024 | 120.44 | 124.29 | 118.91 | 122.81 | 4,314,551 | -4.50(-3.54%) |
Feb 07, 2024 | 127.62 | 128.25 | 127.00 | 127.31 | 2,077,474 | -0.05(-0.04%) |
Feb 06, 2024 | 125.02 | 127.38 | 125.02 | 127.36 | 1,832,049 | +2.24(+1.79%) |
Feb 05, 2024 | 125.84 | 126.65 | 124.92 | 125.12 | 1,182,243 | -0.96(-0.76%) |
Feb 02, 2024 | 126.67 | 127.16 | 125.36 | 126.08 | 1,060,518 | -0.93(-0.73%) |
Feb 01, 2024 | 125.19 | 127.01 | 123.90 | 127.01 | 1,437,148 | +1.65(+1.31%) |
Jan 31, 2024 | 123.79 | 127.22 | 123.79 | 125.36 | 2,464,731 | +3.22(+2.64%) |
Jan 30, 2024 | 122.64 | 122.96 | 121.67 | 122.14 | 1,483,011 | -0.55(-0.45%) |
Jan 29, 2024 | 121.02 | 122.70 | 120.71 | 122.69 | 1,263,435 | +1.23(+1.01%) |
Jan 26, 2024 | 122.61 | 122.88 | 121.34 | 121.46 | 984,623 | -0.27(-0.22%) |
Jan 25, 2024 | 119.75 | 121.73 | 119.75 | 121.73 | 1,129,681 | +1.44(+1.19%) |
Jan 24, 2024 | 120.83 | 121.08 | 119.23 | 120.29 | 2,380,689 | -0.56(-0.46%) |
Jan 23, 2024 | 124.04 | 124.77 | 120.20 | 120.85 | 2,018,564 | -1.51(-1.23%) |
Jan 22, 2024 | 123.46 | 123.93 | 122.25 | 122.36 | 1,408,080 | -0.77(-0.62%) |
Jan 19, 2024 | 123.69 | 123.82 | 121.79 | 123.13 | 1,565,862 | -0.47(-0.38%) |
Jan 18, 2024 | 122.97 | 124.31 | 122.25 | 123.60 | 1,805,014 | +1.60(+1.31%) |
Jan 17, 2024 | 121.80 | 122.35 | 120.93 | 122.00 | 1,130,485 | -0.41(-0.33%) |
Jan 16, 2024 | 121.68 | 122.46 | 120.94 | 122.41 | 1,453,149 | -0.43(-0.35%) |
Jan 12, 2024 | 123.46 | 124.52 | 122.12 | 122.84 | 1,739,104 | +0.69(+0.56%) |
Jan 11, 2024 | 123.00 | 124.58 | 121.96 | 122.15 | 1,646,203 | -0.85(-0.69%) |
Jan 10, 2024 | 121.47 | 123.44 | 121.39 | 123.00 | 1,683,136 | +1.36(+1.12%) |
Jan 09, 2024 | 121.40 | 124.04 | 120.43 | 121.64 | 2,927,342 | -0.10(-0.08%) |
Jan 08, 2024 | 120.40 | 122.55 | 120.29 | 121.74 | 1,430,239 | +1.99(+1.66%) |
Jan 05, 2024 | 119.50 | 121.07 | 119.47 | 119.75 | 1,393,572 | -0.22(-0.18%) |
Jan 04, 2024 | 119.67 | 120.65 | 119.18 | 119.97 | 2,103,348 | -0.27(-0.22%) |
Jan 03, 2024 | 120.70 | 121.07 | 119.50 | 120.24 | 2,329,823 | -0.92(-0.76%) |
Jan 02, 2024 | 120.79 | 122.17 | 120.49 | 121.16 | 1,089,484 | -0.31(-0.26%) |
Dec 29, 2023 | 121.23 | 122.17 | 121.01 | 121.47 | 851,367 | +0.07(+0.06%) |
Dec 28, 2023 | 120.70 | 121.85 | 120.67 | 121.40 | 663,482 | +0.50(+0.41%) |
Dec 27, 2023 | 120.97 | 121.56 | 120.57 | 120.90 | 1,060,592 | -0.29(-0.24%) |
Dec 26, 2023 | 119.99 | 121.69 | 119.97 | 121.19 | 1,874,249 | +1.10(+0.91%) |
Dec 22, 2023 | 119.83 | 120.62 | 119.45 | 120.09 | 1,342,977 | +0.91(+0.76%) |
Dec 21, 2023 | 120.10 | 120.69 | 118.62 | 119.19 | 1,978,934 | -0.35(-0.29%) |
Dec 20, 2023 | 119.92 | 119.98 | 118.64 | 119.54 | 3,217,855 | +0.03(+0.03%) |
Dec 19, 2023 | 118.25 | 119.56 | 118.05 | 119.51 | 1,514,772 | +1.17(+0.98%) |
Dec 18, 2023 | 118.38 | 118.85 | 117.75 | 118.34 | 2,083,028 | +0.11(+0.09%) |
Dec 15, 2023 | 117.54 | 118.52 | 116.85 | 118.23 | 4,089,832 | +0.16(+0.13%) |
Dec 14, 2023 | 118.63 | 119.87 | 117.97 | 118.07 | 2,056,945 | +0.63(+0.53%) |
Dec 13, 2023 | 116.89 | 117.69 | 116.05 | 117.44 | 2,310,240 | +0.45(+0.38%) |
Dec 12, 2023 | 117.85 | 117.85 | 116.50 | 117.00 | 2,059,254 | -0.53(-0.45%) |
Dec 11, 2023 | 116.72 | 117.82 | 116.51 | 117.52 | 2,071,126 | +0.68(+0.58%) |
Dec 08, 2023 | 116.86 | 117.31 | 116.31 | 116.85 | 1,371,447 | +0.01(+0.01%) |
Dec 07, 2023 | 116.11 | 117.14 | 115.14 | 116.84 | 1,145,709 | +1.16(+1.00%) |
Dec 06, 2023 | 115.91 | 116.14 | 114.84 | 115.68 | 1,391,190 | +0.31(+0.27%) |
Dec 05, 2023 | 115.91 | 115.91 | 114.20 | 115.37 | 1,032,373 | -1.07(-0.92%) |
Dec 04, 2023 | 116.85 | 118.41 | 116.19 | 116.44 | 1,539,950 | -1.08(-0.92%) |