Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 127.52 | 128.68 | 126.64 | 128.16 | 9,380,985 | +1.28(+1.01%) |
Feb 28, 2024 | 127.99 | 128.07 | 126.15 | 126.87 | 6,539,145 | -1.20(-0.94%) |
Feb 27, 2024 | 130.25 | 131.44 | 128.08 | 128.08 | 8,886,093 | -2.04(-1.57%) |
Feb 26, 2024 | 129.50 | 130.71 | 128.05 | 130.12 | 9,545,045 | +1.11(+0.86%) |
Feb 23, 2024 | 129.98 | 130.48 | 127.22 | 129.01 | 10,163,865 | +0.46(+0.36%) |
Feb 22, 2024 | 129.17 | 130.96 | 128.49 | 128.56 | 17,059,722 | +3.72(+2.98%) |
Feb 21, 2024 | 123.93 | 124.88 | 122.42 | 124.84 | 11,516,606 | +0.01(+0.01%) |
Feb 20, 2024 | 126.39 | 126.55 | 123.65 | 124.83 | 12,073,888 | -1.35(-1.07%) |
Feb 16, 2024 | 126.62 | 128.13 | 125.31 | 126.19 | 13,156,821 | -2.33(-1.81%) |
Feb 15, 2024 | 130.28 | 130.61 | 127.84 | 128.52 | 12,756,735 | -0.24(-0.19%) |
Feb 14, 2024 | 129.11 | 130.27 | 127.45 | 128.75 | 13,084,673 | +1.71(+1.35%) |
Feb 13, 2024 | 127.42 | 129.40 | 125.97 | 127.04 | 14,548,315 | -2.90(-2.23%) |
Feb 12, 2024 | 132.74 | 132.98 | 129.74 | 129.94 | 14,250,428 | -2.64(-1.99%) |
Feb 09, 2024 | 133.96 | 134.63 | 130.07 | 132.58 | 17,052,152 | -0.62(-0.46%) |
Feb 08, 2024 | 126.49 | 134.21 | 125.61 | 133.20 | 33,450,342 | +8.72(+7.00%) |
Feb 07, 2024 | 119.53 | 124.50 | 119.52 | 124.48 | 18,214,532 | +5.58(+4.69%) |
Feb 06, 2024 | 119.64 | 120.51 | 117.81 | 118.91 | 11,553,949 | +0.59(+0.50%) |
Feb 05, 2024 | 116.66 | 119.06 | 116.12 | 118.32 | 13,299,773 | +3.03(+2.63%) |
Feb 02, 2024 | 114.40 | 115.50 | 113.47 | 115.29 | 10,084,124 | +2.35(+2.08%) |
Feb 01, 2024 | 113.35 | 113.58 | 112.16 | 112.94 | 8,834,490 | +0.43(+0.38%) |
Jan 31, 2024 | 113.05 | 114.28 | 112.42 | 112.51 | 12,907,632 | -3.09(-2.67%) |
Jan 30, 2024 | 115.90 | 117.54 | 115.10 | 115.60 | 11,052,727 | -0.92(-0.79%) |
Jan 29, 2024 | 116.70 | 117.40 | 115.29 | 116.51 | 10,070,828 | -0.28(-0.24%) |
Jan 26, 2024 | 116.43 | 117.57 | 115.84 | 116.79 | 10,237,219 | +0.70(+0.60%) |
Jan 25, 2024 | 117.55 | 118.37 | 116.02 | 116.10 | 15,481,828 | +0.04(+0.03%) |
Jan 24, 2024 | 114.87 | 118.37 | 114.15 | 116.06 | 21,936,414 | +2.38(+2.09%) |
Jan 23, 2024 | 113.07 | 114.16 | 112.71 | 113.67 | 11,728,741 | +1.09(+0.97%) |
Jan 22, 2024 | 114.32 | 114.64 | 112.07 | 112.58 | 17,818,070 | -1.17(-1.02%) |
Jan 19, 2024 | 112.77 | 114.69 | 110.58 | 113.75 | 37,963,804 | +1.17(+1.03%) |
Jan 18, 2024 | 110.76 | 112.94 | 109.04 | 112.58 | 58,964,688 | +10.04(+9.79%) |
Jan 17, 2024 | 100.47 | 102.91 | 99.60 | 102.54 | 17,654,238 | +1.28(+1.26%) |
Jan 16, 2024 | 100.13 | 101.94 | 99.80 | 101.27 | 11,224,374 | +0.43(+0.42%) |
Jan 12, 2024 | 100.49 | 101.97 | 100.47 | 100.84 | 6,548,212 | +0.02(+0.02%) |
Jan 11, 2024 | 101.30 | 101.75 | 99.59 | 100.82 | 7,892,032 | +0.42(+0.42%) |
Jan 10, 2024 | 102.11 | 102.37 | 99.58 | 100.40 | 6,994,928 | -1.08(-1.07%) |
Jan 09, 2024 | 100.65 | 101.56 | 99.82 | 101.48 | 7,822,942 | -0.35(-0.34%) |
Jan 08, 2024 | 100.23 | 102.38 | 100.10 | 101.83 | 12,501,798 | +2.62(+2.64%) |
Jan 05, 2024 | 98.61 | 100.24 | 98.41 | 99.21 | 7,376,699 | +0.48(+0.48%) |
Jan 04, 2024 | 99.13 | 100.04 | 98.73 | 98.74 | 8,070,846 | -1.04(-1.04%) |
Jan 03, 2024 | 99.94 | 100.85 | 99.26 | 99.77 | 6,676,919 | -1.36(-1.34%) |
Jan 02, 2024 | 101.84 | 102.21 | 100.19 | 101.13 | 9,054,880 | -2.46(-2.37%) |
Dec 29, 2023 | 104.30 | 104.55 | 103.26 | 103.59 | 4,427,280 | -0.70(-0.67%) |
Dec 28, 2023 | 104.58 | 105.10 | 104.28 | 104.28 | 5,355,379 | +0.05(+0.05%) |
Dec 27, 2023 | 104.63 | 104.95 | 103.66 | 104.23 | 5,904,343 | +0.20(+0.19%) |
Dec 26, 2023 | 103.20 | 104.54 | 103.16 | 104.03 | 6,427,439 | +1.30(+1.26%) |
Dec 22, 2023 | 102.52 | 103.18 | 102.30 | 102.74 | 5,588,863 | +0.60(+0.58%) |
Dec 21, 2023 | 100.90 | 102.31 | 100.76 | 102.14 | 9,102,573 | +2.50(+2.51%) |
Dec 20, 2023 | 102.29 | 102.67 | 99.54 | 99.64 | 10,848,246 | -3.81(-3.69%) |
Dec 19, 2023 | 102.83 | 103.56 | 102.68 | 103.46 | 8,528,502 | +0.94(+0.91%) |
Dec 18, 2023 | 102.43 | 102.90 | 101.67 | 102.52 | 5,682,329 | +0.39(+0.38%) |
Dec 15, 2023 | 103.09 | 104.34 | 101.98 | 102.13 | 16,445,786 | -0.91(-0.88%) |
Dec 14, 2023 | 102.94 | 103.40 | 102.39 | 103.04 | 10,110,145 | +1.81(+1.78%) |
Dec 13, 2023 | 100.52 | 101.79 | 100.03 | 101.23 | 9,061,991 | +0.52(+0.51%) |
Dec 12, 2023 | 99.28 | 100.77 | 99.08 | 100.72 | 7,440,894 | +0.64(+0.64%) |
Dec 11, 2023 | 98.70 | 100.33 | 98.51 | 100.07 | 9,559,089 | +0.59(+0.60%) |
Dec 08, 2023 | 98.26 | 99.50 | 98.14 | 99.48 | 10,665,208 | +1.05(+1.07%) |
Dec 07, 2023 | 97.11 | 98.77 | 97.04 | 98.43 | 11,468,002 | +1.43(+1.47%) |
Dec 06, 2023 | 96.95 | 97.71 | 96.60 | 97.00 | 11,359,250 | +1.15(+1.20%) |
Dec 05, 2023 | 95.62 | 96.17 | 95.05 | 95.85 | 8,073,960 | -0.32(-0.33%) |
Dec 04, 2023 | 96.21 | 96.35 | 94.42 | 96.17 | 10,707,098 | -1.53(-1.56%) |