Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 112.67 | 114.11 | 111.56 | 112.67 | 842,440 | +1.95(+1.76%) |
Feb 28, 2024 | 108.15 | 111.30 | 107.14 | 110.72 | 547,343 | +0.98(+0.89%) |
Feb 27, 2024 | 111.68 | 112.00 | 109.37 | 109.74 | 613,505 | -0.95(-0.86%) |
Feb 26, 2024 | 110.99 | 111.78 | 109.26 | 110.69 | 498,311 | +1.04(+0.95%) |
Feb 23, 2024 | 111.50 | 112.23 | 109.58 | 109.65 | 657,176 | -1.80(-1.62%) |
Feb 22, 2024 | 112.17 | 113.15 | 109.30 | 111.45 | 732,234 | +2.13(+1.95%) |
Feb 21, 2024 | 110.00 | 110.76 | 107.48 | 109.32 | 942,256 | -2.59(-2.31%) |
Feb 20, 2024 | 114.18 | 114.36 | 110.55 | 111.91 | 973,572 | -4.87(-4.17%) |
Feb 16, 2024 | 120.45 | 122.40 | 116.69 | 116.78 | 613,446 | -2.48(-2.08%) |
Feb 15, 2024 | 121.86 | 123.00 | 117.79 | 119.26 | 635,112 | -1.34(-1.11%) |
Feb 14, 2024 | 120.20 | 122.69 | 119.00 | 120.60 | 618,906 | +2.25(+1.90%) |
Feb 13, 2024 | 116.92 | 122.64 | 116.05 | 118.35 | 913,340 | -3.97(-3.25%) |
Feb 12, 2024 | 125.06 | 126.64 | 121.24 | 122.32 | 870,281 | -3.00(-2.39%) |
Feb 09, 2024 | 124.62 | 127.26 | 120.23 | 125.32 | 1,100,097 | +3.07(+2.51%) |
Feb 08, 2024 | 117.45 | 124.91 | 110.00 | 122.25 | 2,533,443 | -9.24(-7.03%) |
Feb 07, 2024 | 132.21 | 134.30 | 129.39 | 131.49 | 1,227,131 | +1.67(+1.29%) |
Feb 06, 2024 | 129.55 | 131.21 | 128.00 | 129.82 | 717,812 | -0.38(-0.29%) |
Feb 05, 2024 | 132.38 | 134.26 | 128.53 | 130.20 | 554,167 | -1.42(-1.08%) |
Feb 02, 2024 | 130.25 | 132.94 | 129.47 | 131.62 | 381,185 | +0.93(+0.71%) |
Feb 01, 2024 | 131.80 | 132.16 | 127.43 | 130.69 | 583,283 | +0.64(+0.49%) |
Jan 31, 2024 | 130.53 | 135.19 | 128.10 | 130.05 | 787,365 | -3.36(-2.52%) |
Jan 30, 2024 | 134.21 | 135.40 | 132.90 | 133.41 | 486,146 | -1.01(-0.75%) |
Jan 29, 2024 | 132.29 | 134.50 | 129.79 | 134.42 | 648,481 | +3.13(+2.38%) |
Jan 26, 2024 | 134.29 | 135.24 | 130.77 | 131.29 | 812,362 | -5.02(-3.68%) |
Jan 25, 2024 | 143.54 | 144.19 | 135.87 | 136.31 | 914,685 | -3.80(-2.71%) |
Jan 24, 2024 | 142.60 | 145.77 | 139.61 | 140.11 | 937,546 | +0.78(+0.56%) |
Jan 23, 2024 | 138.98 | 140.64 | 136.63 | 139.33 | 710,693 | +1.45(+1.05%) |
Jan 22, 2024 | 133.55 | 138.50 | 133.55 | 137.88 | 952,214 | +6.24(+4.74%) |
Jan 19, 2024 | 127.54 | 131.84 | 125.41 | 131.64 | 815,252 | +5.97(+4.75%) |
Jan 18, 2024 | 124.97 | 127.58 | 122.56 | 125.67 | 888,198 | +5.33(+4.43%) |
Jan 17, 2024 | 118.12 | 120.80 | 116.27 | 120.34 | 753,594 | +0.71(+0.59%) |
Jan 16, 2024 | 118.15 | 122.24 | 116.17 | 119.63 | 1,075,950 | +5.51(+4.83%) |
Jan 12, 2024 | 114.85 | 116.02 | 113.10 | 114.12 | 490,782 | -0.70(-0.61%) |
Jan 11, 2024 | 116.08 | 117.83 | 112.51 | 114.82 | 772,390 | -1.26(-1.09%) |
Jan 10, 2024 | 118.30 | 118.89 | 112.95 | 116.08 | 1,178,045 | -4.07(-3.39%) |
Jan 09, 2024 | 118.84 | 121.24 | 117.62 | 120.15 | 334,414 | -0.82(-0.68%) |
Jan 08, 2024 | 118.30 | 122.00 | 117.67 | 120.97 | 589,673 | +3.14(+2.66%) |
Jan 05, 2024 | 116.44 | 118.07 | 115.21 | 117.83 | 644,123 | +1.70(+1.46%) |
Jan 04, 2024 | 118.57 | 119.23 | 114.22 | 116.13 | 827,785 | -4.79(-3.96%) |
Jan 03, 2024 | 122.15 | 123.00 | 120.21 | 120.92 | 550,577 | -3.80(-3.05%) |
Jan 02, 2024 | 127.38 | 127.38 | 123.33 | 124.72 | 639,235 | -4.97(-3.83%) |
Dec 29, 2023 | 132.37 | 132.47 | 128.81 | 129.69 | 604,438 | -2.67(-2.02%) |
Dec 28, 2023 | 133.42 | 133.42 | 131.30 | 132.36 | 298,954 | -0.84(-0.63%) |
Dec 27, 2023 | 136.82 | 136.89 | 132.58 | 133.20 | 492,309 | -2.39(-1.76%) |
Dec 26, 2023 | 134.36 | 136.33 | 134.00 | 135.59 | 343,383 | +2.16(+1.62%) |
Dec 22, 2023 | 134.67 | 135.60 | 132.19 | 133.43 | 406,966 | -1.38(-1.02%) |
Dec 21, 2023 | 132.80 | 135.58 | 131.41 | 134.81 | 495,357 | +6.07(+4.71%) |
Dec 20, 2023 | 134.75 | 135.44 | 128.70 | 128.74 | 680,914 | -7.44(-5.46%) |
Dec 19, 2023 | 136.22 | 137.18 | 133.50 | 136.18 | 733,300 | +1.32(+0.98%) |
Dec 18, 2023 | 136.69 | 138.48 | 134.39 | 134.86 | 655,250 | -1.23(-0.90%) |
Dec 15, 2023 | 141.46 | 141.72 | 134.56 | 136.09 | 1,346,722 | -4.34(-3.09%) |
Dec 14, 2023 | 134.75 | 141.57 | 134.21 | 140.43 | 1,181,620 | +8.93(+6.79%) |
Dec 13, 2023 | 126.58 | 131.59 | 124.42 | 131.50 | 705,663 | +5.31(+4.21%) |
Dec 12, 2023 | 125.59 | 126.97 | 123.70 | 126.19 | 474,067 | +0.61(+0.49%) |
Dec 11, 2023 | 123.66 | 126.68 | 122.66 | 125.58 | 930,082 | +2.89(+2.36%) |
Dec 08, 2023 | 122.21 | 124.41 | 121.35 | 122.69 | 1,394,811 | +0.04(+0.03%) |
Dec 07, 2023 | 122.91 | 124.05 | 121.11 | 122.65 | 500,454 | +0.63(+0.52%) |
Dec 06, 2023 | 126.98 | 127.50 | 121.92 | 122.02 | 399,073 | -2.55(-2.05%) |
Dec 05, 2023 | 124.00 | 125.40 | 122.40 | 124.57 | 456,141 | -0.54(-0.43%) |
Dec 04, 2023 | 124.05 | 125.16 | 121.50 | 125.11 | 390,522 | -0.75(-0.60%) |