Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 120.57 | 121.00 | 119.00 | 119.89 | 975,229 | -0.11(-0.09%) |
Feb 28, 2024 | 118.90 | 120.47 | 118.81 | 120.00 | 709,072 | +0.72(+0.60%) |
Feb 27, 2024 | 118.78 | 119.33 | 118.01 | 119.29 | 524,966 | +1.06(+0.89%) |
Feb 26, 2024 | 117.80 | 119.18 | 117.80 | 118.23 | 815,112 | +0.07(+0.06%) |
Feb 23, 2024 | 118.22 | 119.66 | 118.08 | 118.16 | 721,385 | +0.12(+0.10%) |
Feb 22, 2024 | 117.52 | 118.58 | 117.20 | 118.04 | 827,419 | +1.62(+1.40%) |
Feb 21, 2024 | 115.83 | 116.49 | 115.25 | 116.42 | 716,324 | +0.38(+0.33%) |
Feb 20, 2024 | 116.70 | 117.91 | 115.78 | 116.04 | 1,153,554 | -2.03(-1.72%) |
Feb 16, 2024 | 117.68 | 118.81 | 117.45 | 118.07 | 739,685 | +0.05(+0.04%) |
Feb 15, 2024 | 116.81 | 118.63 | 116.81 | 118.02 | 1,088,870 | +1.74(+1.50%) |
Feb 14, 2024 | 115.45 | 116.33 | 114.56 | 116.28 | 989,422 | +1.77(+1.55%) |
Feb 13, 2024 | 115.47 | 116.44 | 112.95 | 114.50 | 1,385,085 | -2.11(-1.81%) |
Feb 12, 2024 | 114.77 | 117.44 | 114.77 | 116.62 | 1,155,210 | +2.14(+1.87%) |
Feb 09, 2024 | 111.58 | 114.55 | 111.58 | 114.47 | 953,315 | +2.77(+2.48%) |
Feb 08, 2024 | 110.76 | 111.76 | 109.78 | 111.70 | 807,381 | +1.06(+0.95%) |
Feb 07, 2024 | 110.97 | 111.36 | 110.00 | 110.65 | 798,144 | -0.31(-0.28%) |
Feb 06, 2024 | 111.68 | 112.42 | 110.15 | 110.96 | 780,970 | -1.07(-0.95%) |
Feb 05, 2024 | 111.26 | 112.71 | 110.41 | 112.02 | 989,100 | -0.01(-0.01%) |
Feb 02, 2024 | 110.06 | 113.30 | 109.83 | 112.03 | 1,119,936 | +1.93(+1.76%) |
Feb 01, 2024 | 109.50 | 110.80 | 107.87 | 110.10 | 1,097,460 | +0.31(+0.28%) |
Jan 31, 2024 | 112.82 | 113.53 | 109.66 | 109.79 | 1,396,890 | -3.30(-2.92%) |
Jan 30, 2024 | 111.42 | 113.51 | 111.41 | 113.09 | 2,154,116 | +1.22(+1.09%) |
Jan 29, 2024 | 112.12 | 112.86 | 111.20 | 111.87 | 1,632,774 | -0.95(-0.84%) |
Jan 26, 2024 | 113.97 | 116.04 | 112.79 | 112.82 | 2,093,170 | -0.63(-0.55%) |
Jan 25, 2024 | 115.57 | 116.17 | 109.30 | 113.45 | 2,543,509 | +1.31(+1.17%) |
Jan 24, 2024 | 114.17 | 115.01 | 111.53 | 112.13 | 2,384,890 | -0.89(-0.78%) |
Jan 23, 2024 | 113.49 | 113.85 | 112.40 | 113.02 | 951,714 | -0.10(-0.09%) |
Jan 22, 2024 | 111.03 | 113.15 | 111.03 | 113.12 | 1,072,552 | +1.99(+1.79%) |
Jan 19, 2024 | 109.97 | 111.43 | 108.61 | 111.13 | 927,130 | +1.77(+1.62%) |
Jan 18, 2024 | 108.83 | 109.43 | 107.82 | 109.35 | 686,315 | +0.54(+0.49%) |
Jan 17, 2024 | 107.24 | 109.70 | 107.22 | 108.81 | 898,922 | -0.11(-0.10%) |
Jan 16, 2024 | 107.56 | 108.98 | 106.37 | 108.92 | 1,309,868 | +0.18(+0.16%) |
Jan 12, 2024 | 110.61 | 111.20 | 108.53 | 108.75 | 1,184,660 | -1.39(-1.27%) |
Jan 11, 2024 | 110.60 | 110.60 | 109.34 | 110.14 | 661,408 | -0.41(-0.37%) |
Jan 10, 2024 | 111.45 | 111.56 | 109.97 | 110.55 | 850,400 | +0.21(+0.19%) |
Jan 09, 2024 | 110.88 | 110.94 | 109.76 | 110.34 | 691,275 | -1.72(-1.54%) |
Jan 08, 2024 | 111.92 | 112.10 | 110.86 | 112.06 | 702,594 | +0.42(+0.38%) |
Jan 05, 2024 | 109.79 | 111.99 | 109.11 | 111.64 | 987,605 | +1.86(+1.70%) |
Jan 04, 2024 | 108.82 | 110.91 | 108.82 | 109.78 | 1,248,406 | +0.71(+0.65%) |
Jan 03, 2024 | 110.34 | 110.60 | 109.04 | 109.07 | 821,736 | -2.83(-2.53%) |
Jan 02, 2024 | 110.75 | 111.99 | 110.11 | 111.90 | 698,580 | +0.80(+0.72%) |
Dec 29, 2023 | 111.91 | 112.30 | 110.91 | 111.11 | 556,789 | -0.78(-0.69%) |
Dec 28, 2023 | 112.70 | 112.77 | 111.55 | 111.88 | 587,136 | -0.44(-0.39%) |
Dec 27, 2023 | 111.85 | 112.77 | 111.41 | 112.32 | 812,593 | +0.56(+0.50%) |
Dec 26, 2023 | 110.96 | 112.49 | 110.71 | 111.76 | 607,203 | +0.89(+0.81%) |
Dec 22, 2023 | 110.47 | 111.22 | 110.17 | 110.87 | 913,980 | +0.69(+0.63%) |
Dec 21, 2023 | 111.78 | 112.16 | 108.80 | 110.18 | 1,111,250 | -1.08(-0.97%) |
Dec 20, 2023 | 112.26 | 113.89 | 111.19 | 111.26 | 981,606 | -1.56(-1.38%) |
Dec 19, 2023 | 110.68 | 113.08 | 110.68 | 112.82 | 1,099,806 | +2.25(+2.04%) |
Dec 18, 2023 | 109.59 | 110.76 | 109.19 | 110.56 | 914,987 | +1.37(+1.25%) |
Dec 15, 2023 | 109.66 | 110.14 | 108.83 | 109.19 | 3,556,037 | -0.85(-0.78%) |
Dec 14, 2023 | 108.34 | 111.43 | 108.34 | 110.05 | 2,016,318 | +3.11(+2.90%) |
Dec 13, 2023 | 108.85 | 109.62 | 106.12 | 106.94 | 1,720,650 | -1.86(-1.71%) |
Dec 12, 2023 | 107.53 | 108.85 | 106.73 | 108.80 | 796,653 | +1.57(+1.46%) |
Dec 11, 2023 | 106.44 | 107.67 | 105.95 | 107.23 | 799,028 | +0.98(+0.93%) |
Dec 08, 2023 | 104.49 | 106.45 | 104.29 | 106.25 | 665,128 | +1.67(+1.59%) |
Dec 07, 2023 | 104.62 | 104.90 | 103.88 | 104.58 | 653,038 | +0.29(+0.28%) |
Dec 06, 2023 | 105.11 | 106.30 | 104.27 | 104.29 | 821,606 | -0.10(-0.09%) |
Dec 05, 2023 | 105.76 | 105.81 | 104.30 | 104.39 | 867,178 | -1.72(-1.62%) |
Dec 04, 2023 | 106.83 | 107.11 | 105.37 | 106.11 | 1,261,770 | -1.00(-0.94%) |