Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 128.57 | 128.71 | 127.92 | 128.22 | 797,065 | -0.06(-0.05%) |
Feb 28, 2024 | 129.30 | 129.41 | 128.05 | 128.28 | 991,624 | -1.57(-1.21%) |
Feb 27, 2024 | 129.79 | 130.35 | 129.19 | 129.85 | 820,099 | -0.27(-0.21%) |
Feb 26, 2024 | 129.61 | 130.59 | 129.19 | 130.12 | 807,569 | +0.00(+0.00%) |
Feb 23, 2024 | 130.25 | 130.62 | 129.66 | 130.12 | 689,026 | +0.18(+0.14%) |
Feb 22, 2024 | 128.52 | 130.18 | 128.16 | 129.94 | 1,438,607 | +2.33(+1.83%) |
Feb 21, 2024 | 126.76 | 127.68 | 126.06 | 127.60 | 595,098 | +1.05(+0.83%) |
Feb 20, 2024 | 128.31 | 128.41 | 126.15 | 126.56 | 1,050,860 | -1.82(-1.42%) |
Feb 16, 2024 | 128.12 | 129.05 | 127.72 | 128.38 | 520,320 | -0.06(-0.05%) |
Feb 15, 2024 | 127.44 | 128.48 | 127.40 | 128.43 | 775,102 | +1.04(+0.81%) |
Feb 14, 2024 | 124.69 | 127.43 | 124.49 | 127.40 | 1,754,311 | +3.29(+2.65%) |
Feb 13, 2024 | 125.17 | 125.56 | 123.54 | 124.10 | 1,122,950 | -2.82(-2.22%) |
Feb 12, 2024 | 127.01 | 127.58 | 126.49 | 126.92 | 625,750 | -0.19(-0.15%) |
Feb 09, 2024 | 127.01 | 127.53 | 126.46 | 127.11 | 777,623 | +0.38(+0.30%) |
Feb 08, 2024 | 127.59 | 127.72 | 126.59 | 126.73 | 1,050,541 | -0.93(-0.73%) |
Feb 07, 2024 | 127.29 | 128.19 | 126.69 | 127.66 | 812,504 | +0.85(+0.67%) |
Feb 06, 2024 | 124.86 | 126.97 | 124.74 | 126.81 | 928,694 | +1.90(+1.52%) |
Feb 05, 2024 | 125.07 | 125.71 | 124.43 | 124.92 | 774,922 | -0.35(-0.28%) |
Feb 02, 2024 | 125.23 | 125.62 | 123.78 | 125.26 | 829,616 | -0.22(-0.17%) |
Feb 01, 2024 | 123.07 | 125.71 | 123.07 | 125.48 | 1,312,439 | +2.85(+2.32%) |
Jan 31, 2024 | 123.88 | 124.80 | 122.55 | 122.63 | 1,166,773 | -0.97(-0.78%) |
Jan 30, 2024 | 122.32 | 124.12 | 122.21 | 123.60 | 947,961 | +0.89(+0.73%) |
Jan 29, 2024 | 122.04 | 122.81 | 121.24 | 122.71 | 1,176,066 | +0.18(+0.15%) |
Jan 26, 2024 | 122.62 | 123.40 | 122.04 | 122.53 | 1,023,684 | +0.28(+0.23%) |
Jan 25, 2024 | 122.40 | 122.89 | 120.97 | 122.25 | 1,623,568 | +0.64(+0.53%) |
Jan 24, 2024 | 125.22 | 125.98 | 120.84 | 121.61 | 3,011,312 | -2.75(-2.21%) |
Jan 23, 2024 | 123.41 | 124.56 | 123.12 | 124.36 | 1,613,573 | +1.04(+0.84%) |
Jan 22, 2024 | 125.22 | 125.25 | 123.08 | 123.32 | 1,745,479 | -1.39(-1.12%) |
Jan 19, 2024 | 123.08 | 125.18 | 121.95 | 124.72 | 1,094,550 | +1.40(+1.14%) |
Jan 18, 2024 | 121.36 | 123.68 | 121.36 | 123.31 | 887,784 | +1.95(+1.61%) |
Jan 17, 2024 | 123.23 | 123.23 | 120.99 | 121.36 | 825,734 | -2.30(-1.86%) |
Jan 16, 2024 | 123.74 | 124.43 | 122.57 | 123.67 | 691,758 | -1.11(-0.89%) |
Jan 12, 2024 | 123.32 | 124.82 | 123.07 | 124.78 | 1,145,130 | +1.68(+1.36%) |
Jan 11, 2024 | 122.95 | 123.35 | 121.57 | 123.10 | 1,054,805 | +0.16(+0.13%) |
Jan 10, 2024 | 121.97 | 123.03 | 121.65 | 122.94 | 953,255 | +0.65(+0.53%) |
Jan 09, 2024 | 123.21 | 123.54 | 122.14 | 122.28 | 861,231 | -1.54(-1.25%) |
Jan 08, 2024 | 124.00 | 124.23 | 122.72 | 123.83 | 764,582 | -0.62(-0.50%) |
Jan 05, 2024 | 124.29 | 125.70 | 123.76 | 124.45 | 803,257 | +0.07(+0.06%) |
Jan 04, 2024 | 123.90 | 124.78 | 123.46 | 124.38 | 1,032,500 | +0.74(+0.60%) |
Jan 03, 2024 | 123.49 | 124.52 | 123.27 | 123.64 | 874,985 | -0.38(-0.30%) |
Jan 02, 2024 | 122.95 | 124.32 | 122.64 | 124.02 | 824,368 | -0.19(-0.15%) |
Dec 29, 2023 | 123.69 | 124.43 | 123.36 | 124.20 | 720,354 | +0.52(+0.42%) |
Dec 28, 2023 | 124.40 | 125.04 | 123.36 | 123.68 | 651,484 | -0.72(-0.58%) |
Dec 27, 2023 | 123.67 | 125.24 | 123.67 | 124.40 | 530,981 | +0.28(+0.22%) |
Dec 26, 2023 | 123.42 | 124.47 | 123.28 | 124.12 | 507,059 | +0.58(+0.47%) |
Dec 22, 2023 | 122.59 | 123.96 | 122.59 | 123.54 | 709,343 | +1.33(+1.09%) |
Dec 21, 2023 | 121.59 | 122.70 | 121.47 | 122.21 | 887,904 | +1.39(+1.15%) |
Dec 20, 2023 | 121.06 | 123.11 | 120.74 | 120.81 | 1,082,261 | -0.75(-0.62%) |
Dec 19, 2023 | 119.41 | 121.56 | 119.28 | 121.56 | 810,976 | +2.04(+1.70%) |
Dec 18, 2023 | 119.56 | 120.33 | 118.89 | 119.53 | 747,986 | +0.50(+0.42%) |
Dec 15, 2023 | 119.20 | 120.05 | 118.61 | 119.02 | 1,040,152 | -0.48(-0.41%) |
Dec 14, 2023 | 118.32 | 120.06 | 118.22 | 119.51 | 1,802,540 | +0.91(+0.77%) |
Dec 13, 2023 | 117.50 | 118.68 | 115.98 | 118.60 | 873,378 | +0.88(+0.75%) |
Dec 12, 2023 | 117.65 | 117.75 | 116.45 | 117.72 | 918,660 | +0.08(+0.07%) |
Dec 11, 2023 | 116.58 | 117.73 | 116.44 | 117.64 | 876,061 | +1.20(+1.03%) |
Dec 08, 2023 | 116.96 | 118.09 | 116.43 | 116.44 | 816,026 | -0.59(-0.51%) |
Dec 07, 2023 | 116.99 | 117.79 | 115.94 | 117.03 | 1,117,851 | +0.56(+0.48%) |
Dec 06, 2023 | 116.09 | 117.08 | 116.02 | 116.47 | 758,734 | +1.95(+1.70%) |
Dec 05, 2023 | 115.33 | 115.52 | 114.39 | 114.52 | 2,144,528 | -1.44(-1.24%) |
Dec 04, 2023 | 114.97 | 116.14 | 114.56 | 115.96 | 912,479 | -0.04(-0.03%) |