Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 107.61 | 108.24 | 106.67 | 107.34 | 1,404,545 | +0.25(+0.23%) |
Feb 28, 2024 | 106.16 | 107.25 | 105.86 | 107.09 | 915,280 | +0.76(+0.72%) |
Feb 27, 2024 | 105.88 | 106.46 | 105.26 | 106.33 | 787,930 | +1.13(+1.07%) |
Feb 26, 2024 | 106.81 | 106.81 | 104.97 | 105.20 | 905,696 | -2.24(-2.08%) |
Feb 23, 2024 | 106.30 | 107.83 | 106.21 | 107.44 | 1,137,591 | +1.42(+1.34%) |
Feb 22, 2024 | 107.21 | 107.21 | 105.79 | 106.02 | 1,500,778 | -2.12(-1.96%) |
Feb 21, 2024 | 107.32 | 108.88 | 106.73 | 108.14 | 1,158,246 | +1.51(+1.41%) |
Feb 20, 2024 | 106.78 | 108.38 | 106.34 | 106.64 | 1,032,773 | -0.16(-0.15%) |
Feb 16, 2024 | 106.18 | 107.58 | 105.95 | 106.80 | 1,285,292 | +0.03(+0.03%) |
Feb 15, 2024 | 104.90 | 106.81 | 104.90 | 106.77 | 1,243,447 | +2.42(+2.32%) |
Feb 14, 2024 | 103.48 | 104.96 | 103.26 | 104.35 | 1,285,558 | +0.94(+0.91%) |
Feb 13, 2024 | 104.69 | 105.08 | 102.16 | 103.41 | 1,713,608 | -1.98(-1.88%) |
Feb 12, 2024 | 103.54 | 105.72 | 103.19 | 105.39 | 1,473,507 | +1.95(+1.89%) |
Feb 09, 2024 | 103.23 | 103.69 | 102.18 | 103.44 | 1,129,094 | +0.18(+0.17%) |
Feb 08, 2024 | 104.02 | 105.49 | 101.82 | 103.26 | 1,883,630 | -0.98(-0.94%) |
Feb 07, 2024 | 103.53 | 104.82 | 103.01 | 104.24 | 1,708,811 | +1.00(+0.97%) |
Feb 06, 2024 | 102.66 | 103.45 | 102.16 | 103.24 | 1,078,091 | +0.29(+0.28%) |
Feb 05, 2024 | 103.09 | 104.16 | 102.30 | 102.95 | 1,408,851 | -1.15(-1.10%) |
Feb 02, 2024 | 105.45 | 105.54 | 103.30 | 104.10 | 1,450,885 | -2.37(-2.22%) |
Feb 01, 2024 | 103.84 | 106.50 | 103.26 | 106.47 | 1,329,098 | +2.03(+1.94%) |
Jan 31, 2024 | 104.80 | 105.48 | 103.58 | 104.44 | 1,548,096 | +0.85(+0.82%) |
Jan 30, 2024 | 102.52 | 104.71 | 102.11 | 103.58 | 1,630,015 | +0.71(+0.69%) |
Jan 29, 2024 | 102.61 | 103.26 | 101.97 | 102.87 | 1,581,155 | +0.25(+0.24%) |
Jan 26, 2024 | 103.33 | 103.37 | 102.27 | 102.62 | 1,176,275 | -0.21(-0.20%) |
Jan 25, 2024 | 102.61 | 103.08 | 101.54 | 102.83 | 1,471,895 | +1.43(+1.41%) |
Jan 24, 2024 | 104.33 | 104.33 | 101.21 | 101.41 | 1,505,908 | -2.09(-2.02%) |
Jan 23, 2024 | 102.92 | 103.52 | 102.27 | 103.50 | 774,866 | +0.56(+0.55%) |
Jan 22, 2024 | 103.26 | 104.44 | 102.31 | 102.93 | 856,989 | -0.61(-0.59%) |
Jan 19, 2024 | 104.30 | 104.57 | 102.99 | 103.55 | 1,026,451 | -0.33(-0.31%) |
Jan 18, 2024 | 104.04 | 104.34 | 103.03 | 103.87 | 793,375 | -0.85(-0.81%) |
Jan 17, 2024 | 105.94 | 107.28 | 104.39 | 104.72 | 768,070 | -1.87(-1.76%) |
Jan 16, 2024 | 106.55 | 107.08 | 105.83 | 106.60 | 1,344,937 | -1.24(-1.15%) |
Jan 12, 2024 | 107.81 | 107.99 | 106.97 | 107.83 | 835,095 | +0.82(+0.77%) |
Jan 11, 2024 | 109.43 | 109.43 | 106.61 | 107.01 | 524,460 | -2.78(-2.54%) |
Jan 10, 2024 | 109.73 | 110.28 | 109.42 | 109.80 | 682,451 | -0.12(-0.11%) |
Jan 09, 2024 | 110.07 | 110.52 | 109.57 | 109.92 | 659,050 | -0.56(-0.51%) |
Jan 08, 2024 | 108.94 | 110.60 | 108.68 | 110.48 | 794,909 | +0.86(+0.79%) |
Jan 05, 2024 | 109.14 | 110.09 | 108.85 | 109.62 | 994,925 | +0.12(+0.11%) |
Jan 04, 2024 | 110.25 | 110.60 | 109.26 | 109.50 | 1,025,866 | -0.45(-0.41%) |
Jan 03, 2024 | 111.00 | 111.00 | 109.48 | 109.94 | 1,320,302 | -0.77(-0.70%) |
Jan 02, 2024 | 108.82 | 111.02 | 108.75 | 110.72 | 994,817 | +1.49(+1.36%) |
Dec 29, 2023 | 108.94 | 109.52 | 108.67 | 109.23 | 698,107 | -0.15(-0.14%) |
Dec 28, 2023 | 108.42 | 109.49 | 108.42 | 109.38 | 523,127 | +0.71(+0.66%) |
Dec 27, 2023 | 108.97 | 109.05 | 108.28 | 108.67 | 699,625 | -0.48(-0.44%) |
Dec 26, 2023 | 108.39 | 109.66 | 108.39 | 109.14 | 527,157 | +0.55(+0.50%) |
Dec 22, 2023 | 109.44 | 110.35 | 108.53 | 108.60 | 958,920 | -0.12(-0.11%) |
Dec 21, 2023 | 108.61 | 109.84 | 107.96 | 108.72 | 906,331 | +0.40(+0.37%) |
Dec 20, 2023 | 109.59 | 110.21 | 108.30 | 108.32 | 1,176,098 | -1.44(-1.31%) |
Dec 19, 2023 | 109.01 | 109.87 | 108.61 | 109.76 | 895,063 | +0.96(+0.88%) |
Dec 18, 2023 | 109.20 | 110.02 | 108.40 | 108.80 | 1,036,389 | -0.08(-0.07%) |
Dec 15, 2023 | 109.34 | 110.31 | 107.96 | 108.88 | 2,715,473 | -1.50(-1.36%) |
Dec 14, 2023 | 112.20 | 112.52 | 110.10 | 110.37 | 1,741,752 | -0.87(-0.79%) |
Dec 13, 2023 | 107.99 | 111.39 | 107.10 | 111.25 | 1,249,891 | +3.34(+3.09%) |
Dec 12, 2023 | 108.41 | 108.41 | 106.59 | 107.91 | 1,234,497 | -0.17(-0.15%) |
Dec 11, 2023 | 106.59 | 108.16 | 105.86 | 108.07 | 1,445,547 | +1.45(+1.36%) |
Dec 08, 2023 | 105.51 | 106.70 | 104.94 | 106.62 | 2,178,893 | +1.36(+1.30%) |
Dec 07, 2023 | 105.63 | 105.99 | 104.65 | 105.26 | 1,427,975 | -0.11(-0.10%) |
Dec 06, 2023 | 104.97 | 105.75 | 104.69 | 105.36 | 1,174,194 | +0.66(+0.63%) |
Dec 05, 2023 | 106.50 | 106.50 | 104.48 | 104.71 | 1,429,342 | -1.72(-1.61%) |
Dec 04, 2023 | 105.79 | 107.26 | 105.34 | 106.42 | 1,391,370 | +0.24(+0.22%) |