Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 119.25 | 119.42 | 118.06 | 118.91 | 5,514,042 | -1.76(-1.46%) |
Feb 28, 2024 | 121.09 | 121.28 | 120.06 | 120.67 | 3,095,513 | -0.69(-0.56%) |
Feb 27, 2024 | 119.11 | 121.68 | 118.93 | 121.36 | 7,822,716 | -1.25(-1.02%) |
Feb 26, 2024 | 122.32 | 123.28 | 121.91 | 122.61 | 4,482,414 | +0.04(+0.03%) |
Feb 23, 2024 | 122.78 | 123.28 | 122.03 | 122.57 | 3,786,514 | -1.06(-0.86%) |
Feb 22, 2024 | 122.19 | 123.97 | 122.13 | 123.63 | 3,613,885 | +3.57(+2.97%) |
Feb 21, 2024 | 118.15 | 120.12 | 117.45 | 120.06 | 4,147,391 | -0.52(-0.43%) |
Feb 20, 2024 | 123.73 | 123.87 | 119.86 | 120.58 | 5,104,600 | -2.54(-2.06%) |
Feb 16, 2024 | 120.96 | 123.75 | 120.68 | 123.12 | 6,657,123 | +2.24(+1.86%) |
Feb 15, 2024 | 121.90 | 122.27 | 120.22 | 120.88 | 4,797,299 | -1.53(-1.25%) |
Feb 14, 2024 | 119.65 | 122.46 | 119.52 | 122.41 | 5,712,834 | +3.28(+2.75%) |
Feb 13, 2024 | 118.79 | 119.69 | 118.58 | 119.13 | 4,214,701 | -0.54(-0.45%) |
Feb 12, 2024 | 119.56 | 119.98 | 118.43 | 119.67 | 4,525,745 | -0.66(-0.55%) |
Feb 09, 2024 | 119.14 | 120.78 | 118.62 | 120.33 | 5,332,674 | +2.79(+2.37%) |
Feb 08, 2024 | 117.20 | 117.78 | 116.67 | 117.54 | 4,758,965 | -0.27(-0.23%) |
Feb 07, 2024 | 116.13 | 118.81 | 115.97 | 117.81 | 6,248,584 | +1.04(+0.89%) |
Feb 06, 2024 | 117.48 | 117.85 | 115.83 | 116.77 | 6,320,697 | -0.64(-0.55%) |
Feb 05, 2024 | 115.56 | 117.75 | 115.44 | 117.41 | 8,768,511 | +4.53(+4.01%) |
Feb 02, 2024 | 112.95 | 113.78 | 112.43 | 112.89 | 5,174,423 | -2.08(-1.80%) |
Feb 01, 2024 | 113.18 | 115.03 | 112.53 | 114.96 | 6,880,008 | +1.04(+0.91%) |
Jan 31, 2024 | 111.35 | 115.29 | 111.35 | 113.92 | 12,801,719 | +5.68(+5.25%) |
Jan 30, 2024 | 108.41 | 108.55 | 107.68 | 108.24 | 5,098,188 | +0.00(+0.00%) |
Jan 29, 2024 | 107.36 | 108.24 | 106.93 | 108.24 | 3,939,741 | +0.94(+0.88%) |
Jan 26, 2024 | 105.77 | 107.42 | 105.66 | 107.30 | 5,584,753 | +2.37(+2.26%) |
Jan 25, 2024 | 104.97 | 104.97 | 104.06 | 104.92 | 2,290,988 | +0.47(+0.45%) |
Jan 24, 2024 | 105.89 | 106.26 | 104.46 | 104.46 | 2,554,988 | -0.16(-0.15%) |
Jan 23, 2024 | 102.96 | 104.73 | 102.64 | 104.62 | 8,722,228 | -0.12(-0.11%) |
Jan 22, 2024 | 105.56 | 105.85 | 104.73 | 104.73 | 2,927,526 | -1.46(-1.37%) |
Jan 19, 2024 | 106.42 | 107.13 | 105.74 | 106.19 | 3,600,227 | -0.59(-0.55%) |
Jan 18, 2024 | 105.54 | 106.93 | 105.16 | 106.78 | 3,387,149 | +0.86(+0.82%) |
Jan 17, 2024 | 105.56 | 106.35 | 104.78 | 105.92 | 2,703,393 | +0.33(+0.31%) |
Jan 16, 2024 | 106.09 | 106.27 | 105.11 | 105.59 | 3,152,146 | -0.80(-0.76%) |
Jan 12, 2024 | 106.17 | 106.70 | 105.96 | 106.39 | 3,609,875 | +0.47(+0.44%) |
Jan 11, 2024 | 107.53 | 107.91 | 105.22 | 105.93 | 5,057,026 | -1.97(-1.82%) |
Jan 10, 2024 | 107.06 | 107.99 | 106.91 | 107.89 | 4,758,726 | +1.71(+1.61%) |
Jan 09, 2024 | 105.37 | 106.20 | 104.96 | 106.18 | 3,706,625 | +0.55(+0.52%) |
Jan 08, 2024 | 105.42 | 105.78 | 104.52 | 105.64 | 2,899,680 | +0.42(+0.40%) |
Jan 05, 2024 | 105.80 | 106.42 | 104.97 | 105.22 | 4,005,353 | -1.64(-1.53%) |
Jan 04, 2024 | 104.36 | 108.20 | 104.28 | 106.86 | 9,196,076 | +3.98(+3.87%) |
Jan 03, 2024 | 101.32 | 103.10 | 101.30 | 102.88 | 4,091,613 | +1.50(+1.48%) |
Jan 02, 2024 | 100.98 | 101.89 | 100.98 | 101.38 | 2,656,523 | -1.33(-1.29%) |
Dec 29, 2023 | 102.81 | 102.94 | 102.00 | 102.71 | 2,070,806 | -0.02(-0.02%) |
Dec 28, 2023 | 103.80 | 104.24 | 102.73 | 102.73 | 2,396,869 | -0.21(-0.20%) |
Dec 27, 2023 | 101.92 | 103.07 | 101.62 | 102.94 | 2,270,081 | +0.99(+0.97%) |
Dec 26, 2023 | 101.83 | 102.39 | 101.68 | 101.94 | 1,864,328 | -0.03(-0.03%) |
Dec 22, 2023 | 102.42 | 102.82 | 101.85 | 101.97 | 2,227,655 | -0.76(-0.74%) |
Dec 21, 2023 | 102.12 | 102.74 | 101.84 | 102.74 | 3,633,240 | +2.15(+2.14%) |
Dec 20, 2023 | 100.48 | 102.13 | 100.33 | 100.58 | 5,423,544 | +1.31(+1.32%) |
Dec 19, 2023 | 99.17 | 99.88 | 99.11 | 99.27 | 3,521,739 | +1.00(+1.02%) |
Dec 18, 2023 | 98.81 | 99.09 | 97.81 | 98.27 | 4,760,598 | +1.87(+1.94%) |
Dec 15, 2023 | 96.83 | 96.83 | 95.84 | 96.40 | 5,268,869 | -0.89(-0.92%) |
Dec 14, 2023 | 97.81 | 98.02 | 96.27 | 97.30 | 5,729,369 | -0.89(-0.91%) |
Dec 13, 2023 | 96.24 | 98.22 | 96.15 | 98.19 | 5,556,339 | +2.67(+2.80%) |
Dec 12, 2023 | 94.37 | 95.64 | 94.28 | 95.52 | 3,668,152 | -0.44(-0.46%) |
Dec 11, 2023 | 95.74 | 96.39 | 94.05 | 95.96 | 5,074,937 | +0.01(+0.01%) |
Dec 08, 2023 | 95.71 | 96.36 | 95.53 | 95.95 | 3,625,715 | -0.17(-0.18%) |
Dec 07, 2023 | 96.58 | 96.60 | 95.05 | 96.12 | 3,448,560 | -0.77(-0.80%) |
Dec 06, 2023 | 98.54 | 98.55 | 96.89 | 96.89 | 3,102,924 | -2.03(-2.05%) |
Dec 05, 2023 | 98.66 | 99.17 | 98.20 | 98.92 | 2,863,487 | -1.28(-1.28%) |
Dec 04, 2023 | 99.85 | 100.42 | 98.87 | 100.20 | 3,008,922 | +0.52(+0.52%) |