Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 123.69 | 129.66 | 123.08 | 127.01 | 5,265,872 | +7.91(+6.64%) |
Feb 28, 2024 | 121.00 | 122.10 | 118.08 | 119.10 | 2,894,774 | -2.01(-1.66%) |
Feb 27, 2024 | 121.74 | 122.43 | 119.03 | 121.11 | 2,676,365 | +1.27(+1.06%) |
Feb 26, 2024 | 118.75 | 122.44 | 117.82 | 119.84 | 2,594,627 | +1.65(+1.40%) |
Feb 23, 2024 | 123.36 | 124.20 | 117.77 | 118.19 | 3,660,339 | -5.25(-4.25%) |
Feb 22, 2024 | 128.15 | 128.48 | 122.73 | 123.44 | 4,003,815 | -2.80(-2.22%) |
Feb 21, 2024 | 122.43 | 126.61 | 120.55 | 126.24 | 4,152,927 | -1.31(-1.03%) |
Feb 20, 2024 | 129.60 | 131.80 | 125.71 | 127.55 | 4,038,603 | -4.32(-3.28%) |
Feb 16, 2024 | 134.49 | 137.50 | 131.79 | 131.87 | 3,223,484 | -4.52(-3.31%) |
Feb 15, 2024 | 135.39 | 138.21 | 133.28 | 136.39 | 5,220,593 | +4.77(+3.62%) |
Feb 14, 2024 | 126.61 | 131.79 | 124.40 | 131.62 | 4,042,872 | +8.06(+6.52%) |
Feb 13, 2024 | 119.93 | 125.45 | 119.20 | 123.56 | 6,103,641 | -5.34(-4.14%) |
Feb 12, 2024 | 123.50 | 132.88 | 122.80 | 128.90 | 6,849,086 | +6.43(+5.25%) |
Feb 09, 2024 | 117.85 | 124.55 | 117.30 | 122.47 | 5,449,173 | +5.59(+4.78%) |
Feb 08, 2024 | 117.85 | 120.98 | 114.34 | 116.88 | 7,178,043 | -0.63(-0.54%) |
Feb 07, 2024 | 119.54 | 124.10 | 114.70 | 117.51 | 16,847,500 | +17.00(+16.91%) |
Feb 06, 2024 | 97.15 | 101.10 | 95.60 | 100.51 | 7,292,208 | +2.71(+2.77%) |
Feb 05, 2024 | 98.81 | 99.05 | 93.52 | 97.80 | 6,685,421 | -3.96(-3.89%) |
Feb 02, 2024 | 102.97 | 102.97 | 98.88 | 101.76 | 4,307,914 | -3.68(-3.49%) |
Feb 01, 2024 | 106.59 | 109.91 | 102.76 | 105.44 | 3,995,483 | +1.31(+1.26%) |
Jan 31, 2024 | 105.46 | 111.93 | 104.05 | 104.13 | 5,022,679 | -2.22(-2.09%) |
Jan 30, 2024 | 107.74 | 110.96 | 106.26 | 106.35 | 3,029,307 | -2.82(-2.58%) |
Jan 29, 2024 | 105.23 | 109.44 | 103.44 | 109.17 | 3,228,357 | +3.80(+3.61%) |
Jan 26, 2024 | 107.70 | 109.45 | 104.97 | 105.37 | 2,581,922 | -1.46(-1.37%) |
Jan 25, 2024 | 109.18 | 110.10 | 103.72 | 106.83 | 3,885,547 | -1.24(-1.15%) |
Jan 24, 2024 | 114.38 | 114.64 | 108.05 | 108.07 | 3,901,855 | -3.25(-2.92%) |
Jan 23, 2024 | 113.25 | 115.16 | 108.52 | 111.32 | 4,972,154 | +4.17(+3.89%) |
Jan 22, 2024 | 106.73 | 115.08 | 105.74 | 107.15 | 5,931,546 | +3.56(+3.44%) |
Jan 19, 2024 | 106.25 | 106.75 | 101.57 | 103.59 | 6,131,636 | -3.07(-2.88%) |
Jan 18, 2024 | 107.22 | 107.44 | 103.69 | 106.66 | 2,905,566 | +1.11(+1.05%) |
Jan 17, 2024 | 105.51 | 107.10 | 103.87 | 105.55 | 4,012,639 | -3.20(-2.94%) |
Jan 16, 2024 | 109.78 | 109.92 | 107.30 | 108.75 | 3,914,831 | -1.47(-1.33%) |
Jan 12, 2024 | 115.00 | 117.23 | 109.68 | 110.22 | 3,759,039 | -4.05(-3.54%) |
Jan 11, 2024 | 116.18 | 116.18 | 110.91 | 114.27 | 4,054,274 | -3.27(-2.78%) |
Jan 10, 2024 | 117.01 | 117.64 | 114.01 | 117.54 | 2,767,820 | +0.48(+0.41%) |
Jan 09, 2024 | 114.22 | 118.21 | 113.12 | 117.06 | 2,788,050 | +1.06(+0.91%) |
Jan 08, 2024 | 119.44 | 119.65 | 115.40 | 116.00 | 4,652,335 | +0.61(+0.53%) |
Jan 05, 2024 | 115.18 | 119.87 | 114.52 | 115.39 | 4,184,942 | -2.68(-2.27%) |
Jan 04, 2024 | 120.22 | 121.52 | 117.59 | 118.07 | 3,925,589 | -4.56(-3.72%) |
Jan 03, 2024 | 126.82 | 127.30 | 119.52 | 122.63 | 6,020,508 | -8.61(-6.56%) |
Jan 02, 2024 | 130.66 | 135.65 | 128.67 | 131.24 | 3,037,378 | -0.90(-0.68%) |
Dec 29, 2023 | 134.22 | 135.95 | 131.89 | 132.14 | 2,818,054 | -2.65(-1.97%) |
Dec 28, 2023 | 134.96 | 137.19 | 133.45 | 134.79 | 2,662,189 | -0.84(-0.62%) |
Dec 27, 2023 | 138.03 | 138.35 | 134.84 | 135.63 | 3,747,788 | -1.71(-1.25%) |
Dec 26, 2023 | 134.56 | 139.65 | 133.96 | 137.34 | 3,622,972 | +3.35(+2.50%) |
Dec 22, 2023 | 135.87 | 137.08 | 132.04 | 133.99 | 4,146,216 | +0.13(+0.10%) |
Dec 21, 2023 | 130.87 | 134.60 | 129.39 | 133.86 | 4,960,810 | +5.86(+4.58%) |
Dec 20, 2023 | 134.60 | 136.05 | 127.87 | 128.00 | 7,115,682 | -7.32(-5.41%) |
Dec 19, 2023 | 126.56 | 136.20 | 125.50 | 135.32 | 10,564,679 | +11.29(+9.10%) |
Dec 18, 2023 | 121.32 | 126.00 | 120.78 | 124.03 | 5,775,334 | +0.11(+0.09%) |
Dec 15, 2023 | 125.82 | 126.20 | 120.72 | 123.92 | 17,203,178 | +3.70(+3.08%) |
Dec 14, 2023 | 113.82 | 123.84 | 113.52 | 120.22 | 14,488,114 | +12.61(+11.72%) |
Dec 13, 2023 | 95.80 | 108.28 | 95.20 | 107.61 | 7,276,131 | +7.79(+7.80%) |
Dec 12, 2023 | 102.61 | 102.64 | 96.69 | 99.82 | 5,666,375 | -3.73(-3.60%) |
Dec 11, 2023 | 100.61 | 105.24 | 100.14 | 103.55 | 3,795,569 | +0.54(+0.52%) |
Dec 08, 2023 | 107.38 | 108.46 | 101.64 | 103.01 | 4,408,913 | -4.16(-3.88%) |
Dec 07, 2023 | 107.98 | 108.88 | 106.30 | 107.17 | 2,563,614 | +0.40(+0.37%) |
Dec 06, 2023 | 111.00 | 111.19 | 106.50 | 106.77 | 4,145,049 | -3.23(-2.94%) |
Dec 05, 2023 | 107.86 | 111.75 | 106.97 | 110.00 | 4,453,271 | +1.13(+1.04%) |
Dec 04, 2023 | 106.50 | 110.33 | 106.50 | 108.87 | 4,843,511 | +2.35(+2.21%) |