Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 111.62 | 112.26 | 110.96 | 111.65 | 6,676,158 | +0.50(+0.45%) |
Feb 28, 2024 | 111.01 | 112.42 | 110.27 | 111.15 | 4,615,595 | +0.43(+0.38%) |
Feb 27, 2024 | 112.13 | 112.43 | 110.18 | 110.72 | 5,102,631 | -0.80(-0.72%) |
Feb 26, 2024 | 110.32 | 111.63 | 109.73 | 111.53 | 5,797,173 | +0.90(+0.82%) |
Feb 23, 2024 | 110.21 | 111.37 | 109.23 | 110.62 | 5,247,898 | -0.70(-0.63%) |
Feb 22, 2024 | 111.17 | 112.01 | 110.43 | 111.33 | 5,145,879 | -0.65(-0.58%) |
Feb 21, 2024 | 109.13 | 112.76 | 108.83 | 111.97 | 6,980,936 | +3.30(+3.04%) |
Feb 20, 2024 | 109.67 | 110.74 | 108.49 | 108.67 | 6,509,655 | -1.02(-0.93%) |
Feb 16, 2024 | 110.59 | 110.91 | 109.52 | 109.69 | 7,027,923 | -0.43(-0.39%) |
Feb 15, 2024 | 108.17 | 110.81 | 107.98 | 110.12 | 9,498,290 | +1.65(+1.52%) |
Feb 14, 2024 | 108.55 | 109.38 | 107.88 | 108.47 | 7,363,650 | +0.34(+0.32%) |
Feb 13, 2024 | 109.44 | 110.25 | 107.21 | 108.13 | 6,411,631 | -1.31(-1.20%) |
Feb 12, 2024 | 109.60 | 110.46 | 108.88 | 109.44 | 5,890,172 | -0.06(-0.05%) |
Feb 09, 2024 | 112.28 | 112.59 | 109.36 | 109.50 | 6,064,866 | -2.70(-2.41%) |
Feb 08, 2024 | 111.42 | 113.56 | 110.90 | 112.19 | 7,832,433 | +1.56(+1.41%) |
Feb 07, 2024 | 110.05 | 111.28 | 109.78 | 110.64 | 6,191,567 | +0.79(+0.72%) |
Feb 06, 2024 | 109.22 | 110.77 | 108.55 | 109.85 | 4,849,650 | +1.53(+1.41%) |
Feb 05, 2024 | 108.60 | 109.20 | 107.65 | 108.32 | 4,589,088 | -0.65(-0.60%) |
Feb 02, 2024 | 109.99 | 110.27 | 108.05 | 108.97 | 4,680,224 | -0.74(-0.67%) |
Feb 01, 2024 | 110.66 | 111.53 | 109.14 | 109.71 | 5,335,026 | -0.48(-0.44%) |
Jan 31, 2024 | 112.26 | 112.39 | 110.12 | 110.19 | 5,583,690 | -2.15(-1.91%) |
Jan 30, 2024 | 109.55 | 112.62 | 109.10 | 112.34 | 6,298,586 | +2.41(+2.20%) |
Jan 29, 2024 | 110.36 | 110.42 | 108.84 | 109.93 | 4,777,165 | -0.62(-0.56%) |
Jan 26, 2024 | 110.36 | 110.77 | 108.79 | 110.55 | 4,219,145 | +0.18(+0.16%) |
Jan 25, 2024 | 108.16 | 110.40 | 107.62 | 110.37 | 6,049,271 | +2.34(+2.17%) |
Jan 24, 2024 | 107.29 | 108.37 | 106.80 | 108.03 | 5,412,616 | +1.66(+1.56%) |
Jan 23, 2024 | 106.21 | 107.78 | 106.04 | 106.37 | 4,042,701 | -0.07(-0.06%) |
Jan 22, 2024 | 105.89 | 106.77 | 105.40 | 106.44 | 5,827,392 | +0.19(+0.18%) |
Jan 19, 2024 | 104.46 | 106.31 | 104.33 | 106.25 | 5,788,839 | +0.93(+0.88%) |
Jan 18, 2024 | 105.73 | 105.73 | 104.19 | 105.33 | 6,243,947 | -0.63(-0.60%) |
Jan 17, 2024 | 105.32 | 106.92 | 104.98 | 105.96 | 4,937,214 | -1.05(-0.98%) |
Jan 16, 2024 | 109.83 | 110.07 | 106.72 | 107.01 | 6,778,941 | -3.01(-2.74%) |
Jan 12, 2024 | 111.31 | 111.67 | 109.38 | 110.03 | 5,634,157 | +0.69(+0.63%) |
Jan 11, 2024 | 109.94 | 110.56 | 109.28 | 109.34 | 4,269,525 | -0.18(-0.16%) |
Jan 10, 2024 | 111.04 | 111.04 | 109.17 | 109.52 | 4,512,378 | -1.56(-1.40%) |
Jan 09, 2024 | 112.79 | 112.79 | 110.57 | 111.07 | 6,025,505 | -1.71(-1.52%) |
Jan 08, 2024 | 113.24 | 113.33 | 110.80 | 112.79 | 6,872,524 | -2.00(-1.74%) |
Jan 05, 2024 | 115.74 | 116.01 | 114.26 | 114.79 | 4,045,222 | +0.05(+0.04%) |
Jan 04, 2024 | 118.81 | 119.42 | 114.53 | 114.74 | 5,980,626 | -3.40(-2.88%) |
Jan 03, 2024 | 116.18 | 118.38 | 115.65 | 118.14 | 4,956,123 | +2.31(+1.99%) |
Jan 02, 2024 | 115.42 | 117.02 | 115.10 | 115.83 | 4,758,716 | +1.50(+1.31%) |
Dec 29, 2023 | 115.45 | 115.79 | 114.08 | 114.33 | 3,698,953 | -0.42(-0.37%) |
Dec 28, 2023 | 115.90 | 116.43 | 114.70 | 114.76 | 3,766,711 | -1.96(-1.68%) |
Dec 27, 2023 | 116.74 | 117.85 | 116.31 | 116.72 | 3,493,692 | -0.52(-0.45%) |
Dec 26, 2023 | 116.92 | 117.64 | 116.61 | 117.24 | 2,937,601 | +1.34(+1.16%) |
Dec 22, 2023 | 116.23 | 116.85 | 115.53 | 115.90 | 4,364,791 | +0.82(+0.71%) |
Dec 21, 2023 | 114.76 | 115.13 | 113.55 | 115.08 | 4,212,886 | +0.14(+0.12%) |
Dec 20, 2023 | 115.12 | 117.16 | 114.64 | 114.94 | 7,885,243 | +0.20(+0.17%) |
Dec 19, 2023 | 113.23 | 114.89 | 112.54 | 114.75 | 6,476,151 | +1.57(+1.38%) |
Dec 18, 2023 | 114.10 | 115.51 | 112.93 | 113.18 | 7,106,949 | +0.36(+0.31%) |
Dec 15, 2023 | 112.64 | 114.01 | 111.92 | 112.83 | 31,355,400 | -0.40(-0.36%) |
Dec 14, 2023 | 111.26 | 114.61 | 111.06 | 113.23 | 11,664,584 | +3.05(+2.77%) |
Dec 13, 2023 | 109.83 | 110.58 | 109.21 | 110.18 | 8,683,983 | +0.78(+0.71%) |
Dec 12, 2023 | 109.11 | 109.81 | 108.06 | 109.40 | 7,000,214 | -1.08(-0.98%) |
Dec 11, 2023 | 110.44 | 110.94 | 109.87 | 110.48 | 7,359,761 | +0.09(+0.08%) |
Dec 08, 2023 | 110.07 | 110.51 | 109.40 | 110.39 | 5,800,738 | +1.20(+1.10%) |
Dec 07, 2023 | 109.65 | 110.23 | 108.99 | 109.19 | 5,904,095 | +0.33(+0.30%) |
Dec 06, 2023 | 110.65 | 110.65 | 108.09 | 108.87 | 7,603,334 | -2.58(-2.32%) |
Dec 05, 2023 | 113.01 | 113.18 | 111.35 | 111.45 | 5,909,858 | -1.37(-1.21%) |
Dec 04, 2023 | 112.37 | 114.19 | 112.17 | 112.82 | 4,898,103 | -0.69(-0.61%) |