Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 122.31 | 122.87 | 120.92 | 121.87 | 298,771 | +0.01(+0.01%) |
Feb 28, 2024 | 120.67 | 122.91 | 120.67 | 121.86 | 257,498 | +0.46(+0.38%) |
Feb 27, 2024 | 121.82 | 122.88 | 120.34 | 121.40 | 257,312 | +0.56(+0.46%) |
Feb 26, 2024 | 122.23 | 124.50 | 120.85 | 120.84 | 386,315 | -2.04(-1.66%) |
Feb 23, 2024 | 120.51 | 123.24 | 119.56 | 122.88 | 565,972 | +3.02(+2.52%) |
Feb 22, 2024 | 120.50 | 125.00 | 116.58 | 119.86 | 608,064 | +2.43(+2.07%) |
Feb 21, 2024 | 116.60 | 117.92 | 116.18 | 117.43 | 381,335 | +1.18(+1.02%) |
Feb 20, 2024 | 118.36 | 118.91 | 116.09 | 116.25 | 354,140 | -2.73(-2.29%) |
Feb 16, 2024 | 118.31 | 120.12 | 117.71 | 118.98 | 238,446 | -0.98(-0.82%) |
Feb 15, 2024 | 120.50 | 120.75 | 118.72 | 119.96 | 310,961 | -0.76(-0.63%) |
Feb 14, 2024 | 119.71 | 121.20 | 119.04 | 120.72 | 350,513 | +1.60(+1.34%) |
Feb 13, 2024 | 119.99 | 120.28 | 118.00 | 119.12 | 250,872 | -3.29(-2.69%) |
Feb 12, 2024 | 123.81 | 124.57 | 122.30 | 122.41 | 166,828 | -1.34(-1.08%) |
Feb 09, 2024 | 123.97 | 124.60 | 122.85 | 123.75 | 334,241 | +0.75(+0.61%) |
Feb 08, 2024 | 122.38 | 124.40 | 122.38 | 123.00 | 232,712 | +1.02(+0.84%) |
Feb 07, 2024 | 121.74 | 122.59 | 120.60 | 121.98 | 178,793 | +1.15(+0.95%) |
Feb 06, 2024 | 119.44 | 121.62 | 118.90 | 120.83 | 235,852 | +1.96(+1.65%) |
Feb 05, 2024 | 120.29 | 120.29 | 118.41 | 118.87 | 247,773 | -2.99(-2.45%) |
Feb 02, 2024 | 121.68 | 122.58 | 119.58 | 121.86 | 324,127 | -0.44(-0.36%) |
Feb 01, 2024 | 121.35 | 122.50 | 120.07 | 122.30 | 225,175 | +1.33(+1.10%) |
Jan 31, 2024 | 123.11 | 123.45 | 120.96 | 120.97 | 265,638 | -1.85(-1.51%) |
Jan 30, 2024 | 122.33 | 123.32 | 121.75 | 122.82 | 303,318 | -0.18(-0.15%) |
Jan 29, 2024 | 121.20 | 123.03 | 120.35 | 123.00 | 216,096 | +1.86(+1.54%) |
Jan 26, 2024 | 122.41 | 123.57 | 120.95 | 121.14 | 190,129 | -1.17(-0.96%) |
Jan 25, 2024 | 123.12 | 124.07 | 121.40 | 122.31 | 191,798 | +0.70(+0.58%) |
Jan 24, 2024 | 125.75 | 125.99 | 121.33 | 121.61 | 267,004 | -2.49(-2.01%) |
Jan 23, 2024 | 125.54 | 125.60 | 123.50 | 124.10 | 270,456 | -0.41(-0.33%) |
Jan 22, 2024 | 125.63 | 126.44 | 123.74 | 124.51 | 176,863 | -0.65(-0.52%) |
Jan 19, 2024 | 125.64 | 126.33 | 124.20 | 125.16 | 311,666 | +0.22(+0.18%) |
Jan 18, 2024 | 125.04 | 126.12 | 123.44 | 124.94 | 315,234 | +1.03(+0.83%) |
Jan 17, 2024 | 120.86 | 124.08 | 120.59 | 123.91 | 229,188 | +1.50(+1.23%) |
Jan 16, 2024 | 123.50 | 124.07 | 121.87 | 122.41 | 339,575 | -1.66(-1.34%) |
Jan 12, 2024 | 124.85 | 125.19 | 123.07 | 124.07 | 208,420 | -0.13(-0.10%) |
Jan 11, 2024 | 123.48 | 124.85 | 122.60 | 124.20 | 235,022 | +0.20(+0.16%) |
Jan 10, 2024 | 124.92 | 126.50 | 123.91 | 124.00 | 185,461 | -1.13(-0.90%) |
Jan 09, 2024 | 126.40 | 126.40 | 124.01 | 125.13 | 248,559 | -2.72(-2.13%) |
Jan 08, 2024 | 126.93 | 128.64 | 126.73 | 127.85 | 275,589 | +0.72(+0.57%) |
Jan 05, 2024 | 125.82 | 128.77 | 125.82 | 127.13 | 340,197 | -1.14(-0.89%) |
Jan 04, 2024 | 129.19 | 129.60 | 128.10 | 128.27 | 269,011 | -1.07(-0.83%) |
Jan 03, 2024 | 132.17 | 133.40 | 129.33 | 129.34 | 307,843 | -4.55(-3.40%) |
Jan 02, 2024 | 133.56 | 136.09 | 132.80 | 133.89 | 259,096 | -1.04(-0.77%) |
Dec 29, 2023 | 135.20 | 136.28 | 134.35 | 134.93 | 255,004 | -0.67(-0.49%) |
Dec 28, 2023 | 135.59 | 136.36 | 135.39 | 135.60 | 174,314 | +0.03(+0.02%) |
Dec 27, 2023 | 134.87 | 135.99 | 133.59 | 135.57 | 178,903 | +0.87(+0.65%) |
Dec 26, 2023 | 134.40 | 135.09 | 133.55 | 134.70 | 168,081 | +0.35(+0.26%) |
Dec 22, 2023 | 133.12 | 134.91 | 132.78 | 134.35 | 229,102 | +1.49(+1.12%) |
Dec 21, 2023 | 131.93 | 133.70 | 130.90 | 132.86 | 274,254 | +2.39(+1.83%) |
Dec 20, 2023 | 133.55 | 134.78 | 130.39 | 130.47 | 479,291 | -3.88(-2.89%) |
Dec 19, 2023 | 132.92 | 134.90 | 132.22 | 134.35 | 286,636 | +4.38(+3.37%) |
Dec 18, 2023 | 128.96 | 130.43 | 128.32 | 129.97 | 249,710 | +1.02(+0.79%) |
Dec 15, 2023 | 130.13 | 130.68 | 128.74 | 128.95 | 639,891 | -1.19(-0.91%) |
Dec 14, 2023 | 129.91 | 132.47 | 129.07 | 130.14 | 392,427 | +1.44(+1.12%) |
Dec 13, 2023 | 124.72 | 129.25 | 124.72 | 128.70 | 416,624 | +3.79(+3.03%) |
Dec 12, 2023 | 123.84 | 125.41 | 123.08 | 124.91 | 358,978 | +1.42(+1.15%) |
Dec 11, 2023 | 120.00 | 123.53 | 120.00 | 123.49 | 268,803 | +3.60(+3.00%) |
Dec 08, 2023 | 116.27 | 120.27 | 116.27 | 119.89 | 239,470 | +3.19(+2.73%) |
Dec 07, 2023 | 115.47 | 117.10 | 115.47 | 116.70 | 343,474 | +1.70(+1.48%) |
Dec 06, 2023 | 115.93 | 117.66 | 114.80 | 115.00 | 271,773 | -0.56(-0.48%) |
Dec 05, 2023 | 118.83 | 119.43 | 115.31 | 115.56 | 451,635 | -4.02(-3.36%) |
Dec 04, 2023 | 117.40 | 120.66 | 117.40 | 119.58 | 432,311 | +1.75(+1.49%) |