Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 118.79 | 119.41 | 117.45 | 118.54 | 2,180,348 | +0.63(+0.53%) |
Feb 28, 2024 | 118.22 | 119.21 | 117.46 | 117.91 | 1,443,666 | -0.12(-0.10%) |
Feb 27, 2024 | 117.33 | 118.32 | 117.03 | 118.03 | 1,477,312 | +0.60(+0.51%) |
Feb 26, 2024 | 118.83 | 118.83 | 116.70 | 117.43 | 1,944,048 | -1.53(-1.29%) |
Feb 23, 2024 | 119.53 | 119.90 | 118.31 | 118.96 | 1,671,990 | -0.72(-0.60%) |
Feb 22, 2024 | 121.43 | 121.68 | 117.81 | 119.68 | 2,401,460 | -2.05(-1.68%) |
Feb 21, 2024 | 121.13 | 122.00 | 120.41 | 121.73 | 2,828,387 | +0.57(+0.47%) |
Feb 20, 2024 | 122.09 | 123.22 | 120.49 | 121.16 | 2,187,458 | -1.66(-1.35%) |
Feb 16, 2024 | 122.20 | 123.19 | 120.85 | 122.82 | 2,007,925 | -1.44(-1.16%) |
Feb 15, 2024 | 122.32 | 124.34 | 120.61 | 124.26 | 1,758,462 | +3.78(+3.14%) |
Feb 14, 2024 | 120.00 | 120.97 | 119.24 | 120.48 | 1,462,574 | +0.70(+0.58%) |
Feb 13, 2024 | 121.72 | 122.35 | 118.98 | 119.78 | 1,794,566 | -3.86(-3.12%) |
Feb 12, 2024 | 122.16 | 123.85 | 121.55 | 123.64 | 1,301,878 | +1.44(+1.18%) |
Feb 09, 2024 | 121.42 | 122.62 | 121.05 | 122.20 | 1,231,233 | +0.37(+0.30%) |
Feb 08, 2024 | 121.62 | 122.01 | 120.55 | 121.83 | 1,269,171 | -0.12(-0.10%) |
Feb 07, 2024 | 122.36 | 123.00 | 121.36 | 121.95 | 1,372,646 | +0.14(+0.11%) |
Feb 06, 2024 | 120.66 | 122.18 | 119.91 | 121.81 | 1,383,750 | +0.99(+0.82%) |
Feb 05, 2024 | 121.25 | 121.81 | 120.48 | 120.82 | 1,212,769 | -1.83(-1.49%) |
Feb 02, 2024 | 122.56 | 124.24 | 121.56 | 122.65 | 1,208,190 | -1.87(-1.50%) |
Feb 01, 2024 | 123.14 | 124.64 | 122.21 | 124.52 | 1,155,079 | +1.21(+0.98%) |
Jan 31, 2024 | 124.78 | 125.85 | 122.44 | 123.30 | 1,617,050 | -0.38(-0.31%) |
Jan 30, 2024 | 124.31 | 124.75 | 123.24 | 123.68 | 1,063,062 | -1.34(-1.07%) |
Jan 29, 2024 | 123.75 | 125.62 | 121.68 | 125.02 | 1,259,323 | +2.58(+2.10%) |
Jan 26, 2024 | 123.88 | 124.27 | 122.23 | 122.45 | 753,337 | -0.81(-0.66%) |
Jan 25, 2024 | 122.33 | 123.27 | 121.52 | 123.26 | 1,203,287 | +2.03(+1.67%) |
Jan 24, 2024 | 126.40 | 126.56 | 120.68 | 121.24 | 1,287,047 | -4.30(-3.42%) |
Jan 23, 2024 | 126.71 | 127.28 | 124.92 | 125.53 | 1,255,710 | -0.60(-0.47%) |
Jan 22, 2024 | 124.70 | 126.90 | 124.58 | 126.13 | 1,143,653 | +1.55(+1.25%) |
Jan 19, 2024 | 125.32 | 125.52 | 123.76 | 124.58 | 1,308,744 | -0.53(-0.42%) |
Jan 18, 2024 | 127.25 | 127.37 | 124.69 | 125.10 | 1,089,302 | -2.58(-2.02%) |
Jan 17, 2024 | 128.22 | 130.13 | 126.71 | 127.68 | 1,308,736 | -1.98(-1.53%) |
Jan 16, 2024 | 130.65 | 132.00 | 129.56 | 129.66 | 805,465 | -1.79(-1.36%) |
Jan 12, 2024 | 131.54 | 132.28 | 130.96 | 131.45 | 677,065 | +0.68(+0.52%) |
Jan 11, 2024 | 132.55 | 132.80 | 129.70 | 130.77 | 883,667 | -2.08(-1.56%) |
Jan 10, 2024 | 132.33 | 133.52 | 132.01 | 132.85 | 617,581 | +0.88(+0.66%) |
Jan 09, 2024 | 131.54 | 134.06 | 131.00 | 131.97 | 1,208,949 | -0.30(-0.23%) |
Jan 08, 2024 | 130.72 | 132.37 | 129.97 | 132.27 | 1,032,372 | +1.14(+0.87%) |
Jan 05, 2024 | 130.59 | 132.12 | 129.66 | 131.13 | 867,079 | +0.13(+0.10%) |
Jan 04, 2024 | 132.50 | 132.93 | 130.68 | 131.00 | 821,119 | -1.74(-1.31%) |
Jan 03, 2024 | 132.43 | 133.22 | 131.68 | 132.74 | 1,004,597 | +0.00(+0.00%) |
Jan 02, 2024 | 130.43 | 133.25 | 130.01 | 132.74 | 1,138,973 | +1.51(+1.15%) |
Dec 29, 2023 | 131.71 | 132.33 | 130.65 | 131.23 | 805,519 | -0.98(-0.74%) |
Dec 28, 2023 | 130.46 | 132.51 | 130.46 | 132.21 | 607,886 | +0.75(+0.57%) |
Dec 27, 2023 | 131.38 | 132.20 | 130.92 | 131.47 | 574,710 | -0.04(-0.03%) |
Dec 26, 2023 | 130.89 | 132.05 | 130.59 | 131.51 | 518,871 | +0.71(+0.54%) |
Dec 22, 2023 | 131.42 | 132.18 | 130.34 | 130.80 | 658,229 | +0.06(+0.05%) |
Dec 21, 2023 | 130.76 | 131.69 | 129.75 | 130.74 | 601,254 | +0.70(+0.54%) |
Dec 20, 2023 | 131.66 | 133.14 | 130.00 | 130.04 | 1,060,292 | -1.81(-1.37%) |
Dec 19, 2023 | 130.50 | 131.87 | 130.18 | 131.85 | 943,982 | +1.74(+1.34%) |
Dec 18, 2023 | 131.07 | 131.78 | 129.55 | 130.11 | 1,112,267 | -0.88(-0.67%) |
Dec 15, 2023 | 132.36 | 133.07 | 129.69 | 130.99 | 2,271,474 | -2.72(-2.04%) |
Dec 14, 2023 | 135.91 | 136.64 | 132.98 | 133.71 | 1,260,846 | -0.59(-0.44%) |
Dec 13, 2023 | 130.36 | 134.37 | 129.25 | 134.30 | 1,423,095 | +4.03(+3.09%) |
Dec 12, 2023 | 130.16 | 130.35 | 130.16 | 130.27 | 1,150,847 | +0.32(+0.24%) |
Dec 11, 2023 | 129.62 | 130.61 | 129.02 | 129.96 | 1,043,046 | -0.64(-0.49%) |
Dec 08, 2023 | 131.40 | 131.45 | 130.15 | 130.59 | 718,935 | -1.19(-0.91%) |
Dec 07, 2023 | 132.27 | 132.68 | 130.99 | 131.78 | 795,489 | -0.15(-0.11%) |
Dec 06, 2023 | 131.45 | 132.27 | 130.95 | 131.93 | 724,182 | +1.31(+1.01%) |
Dec 05, 2023 | 132.09 | 132.24 | 129.84 | 130.62 | 818,915 | -1.75(-1.32%) |
Dec 04, 2023 | 131.17 | 133.05 | 131.01 | 132.37 | 806,622 | -0.10(-0.08%) |