Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 127.45 | 128.68 | 125.81 | 127.76 | 1,306,452 | +1.76(+1.40%) |
Feb 28, 2024 | 124.50 | 127.12 | 123.61 | 126.00 | 1,134,031 | +0.22(+0.17%) |
Feb 27, 2024 | 126.50 | 128.69 | 125.78 | 125.78 | 1,398,553 | -0.43(-0.34%) |
Feb 26, 2024 | 124.14 | 127.69 | 123.73 | 126.21 | 1,674,495 | +3.39(+2.76%) |
Feb 23, 2024 | 121.04 | 123.14 | 119.80 | 122.82 | 971,027 | +1.60(+1.32%) |
Feb 22, 2024 | 119.25 | 122.88 | 117.86 | 121.22 | 1,206,578 | +3.97(+3.39%) |
Feb 21, 2024 | 115.12 | 117.84 | 113.75 | 117.25 | 1,023,067 | +0.86(+0.74%) |
Feb 20, 2024 | 120.52 | 120.90 | 115.16 | 116.39 | 2,122,374 | -4.51(-3.73%) |
Feb 16, 2024 | 119.91 | 122.25 | 118.59 | 120.90 | 1,206,365 | +1.10(+0.92%) |
Feb 15, 2024 | 118.81 | 120.89 | 118.29 | 119.80 | 1,373,444 | +0.55(+0.46%) |
Feb 14, 2024 | 118.66 | 120.52 | 116.81 | 119.25 | 1,679,053 | +2.40(+2.05%) |
Feb 13, 2024 | 108.80 | 117.42 | 108.80 | 116.85 | 2,105,381 | +1.91(+1.66%) |
Feb 12, 2024 | 111.56 | 115.54 | 110.81 | 114.94 | 1,969,377 | +4.83(+4.39%) |
Feb 09, 2024 | 107.47 | 110.77 | 107.47 | 110.11 | 1,380,170 | +2.79(+2.60%) |
Feb 08, 2024 | 104.44 | 108.28 | 104.34 | 107.32 | 1,358,608 | +3.36(+3.23%) |
Feb 07, 2024 | 103.57 | 104.66 | 101.70 | 103.96 | 1,146,242 | -0.12(-0.12%) |
Feb 06, 2024 | 105.94 | 106.47 | 103.45 | 104.08 | 1,103,772 | -2.37(-2.23%) |
Feb 05, 2024 | 108.75 | 109.87 | 104.86 | 106.45 | 1,551,587 | -3.02(-2.76%) |
Feb 02, 2024 | 106.27 | 110.17 | 105.41 | 109.47 | 1,224,798 | +2.89(+2.71%) |
Feb 01, 2024 | 103.17 | 107.00 | 102.77 | 106.58 | 1,082,005 | +4.68(+4.59%) |
Jan 31, 2024 | 105.35 | 105.52 | 101.14 | 101.90 | 1,416,128 | -3.79(-3.59%) |
Jan 30, 2024 | 105.15 | 106.00 | 104.44 | 105.69 | 907,092 | +0.63(+0.60%) |
Jan 29, 2024 | 104.22 | 105.28 | 103.22 | 105.06 | 883,948 | +1.26(+1.21%) |
Jan 26, 2024 | 102.36 | 103.88 | 101.39 | 103.80 | 791,797 | +1.34(+1.31%) |
Jan 25, 2024 | 104.01 | 104.01 | 100.84 | 102.46 | 654,437 | +0.27(+0.26%) |
Jan 24, 2024 | 103.19 | 104.97 | 101.65 | 102.19 | 1,352,406 | -0.42(-0.41%) |
Jan 23, 2024 | 105.19 | 105.81 | 101.50 | 102.61 | 1,104,038 | -2.06(-1.97%) |
Jan 22, 2024 | 102.00 | 104.67 | 101.90 | 104.67 | 1,311,663 | +3.56(+3.52%) |
Jan 19, 2024 | 98.13 | 101.27 | 96.97 | 101.11 | 1,467,127 | +4.08(+4.20%) |
Jan 18, 2024 | 100.29 | 100.81 | 95.51 | 97.03 | 1,553,897 | -2.44(-2.45%) |
Jan 17, 2024 | 98.26 | 99.51 | 97.40 | 99.47 | 975,670 | +0.58(+0.59%) |
Jan 16, 2024 | 96.40 | 99.25 | 95.93 | 98.89 | 1,333,475 | +2.10(+2.17%) |
Jan 12, 2024 | 98.21 | 99.49 | 96.04 | 96.79 | 1,577,847 | -1.64(-1.67%) |
Jan 11, 2024 | 97.00 | 98.73 | 95.47 | 98.43 | 1,786,057 | +1.72(+1.78%) |
Jan 10, 2024 | 94.19 | 97.37 | 94.19 | 96.71 | 1,368,081 | +2.70(+2.87%) |
Jan 09, 2024 | 96.50 | 98.00 | 93.91 | 94.01 | 1,435,458 | -2.21(-2.30%) |
Jan 08, 2024 | 92.69 | 99.08 | 92.25 | 96.22 | 3,157,234 | +5.68(+6.27%) |
Jan 05, 2024 | 93.09 | 94.25 | 90.52 | 90.54 | 1,858,555 | -1.96(-2.12%) |
Jan 04, 2024 | 89.91 | 94.27 | 89.72 | 92.50 | 1,740,812 | +3.74(+4.21%) |
Jan 03, 2024 | 89.74 | 90.97 | 88.62 | 88.76 | 1,408,672 | -2.20(-2.42%) |
Jan 02, 2024 | 87.47 | 91.19 | 86.91 | 90.96 | 1,547,707 | +2.74(+3.11%) |
Dec 29, 2023 | 90.13 | 90.50 | 87.33 | 88.22 | 1,396,298 | -1.79(-1.99%) |
Dec 28, 2023 | 90.50 | 91.24 | 88.04 | 90.01 | 1,488,300 | -1.38(-1.51%) |
Dec 27, 2023 | 91.80 | 92.24 | 90.79 | 91.39 | 770,071 | -0.17(-0.19%) |
Dec 26, 2023 | 93.73 | 94.08 | 90.77 | 91.56 | 1,292,802 | -1.02(-1.10%) |
Dec 22, 2023 | 91.50 | 93.87 | 90.20 | 92.58 | 1,216,608 | -0.61(-0.65%) |
Dec 21, 2023 | 92.15 | 93.73 | 91.99 | 93.19 | 1,409,443 | +3.30(+3.67%) |
Dec 20, 2023 | 90.85 | 92.24 | 89.63 | 89.89 | 1,573,834 | -1.07(-1.18%) |
Dec 19, 2023 | 87.21 | 91.31 | 86.91 | 90.96 | 1,501,043 | +4.29(+4.95%) |
Dec 18, 2023 | 84.19 | 86.80 | 83.50 | 86.67 | 1,323,821 | +2.50(+2.97%) |
Dec 15, 2023 | 83.87 | 85.15 | 82.60 | 84.17 | 2,907,860 | +0.35(+0.42%) |
Dec 14, 2023 | 84.73 | 86.09 | 82.77 | 83.82 | 1,198,985 | +0.07(+0.08%) |
Dec 13, 2023 | 83.56 | 84.45 | 82.80 | 83.75 | 1,728,269 | +0.23(+0.28%) |
Dec 12, 2023 | 81.60 | 84.59 | 81.28 | 83.52 | 1,329,242 | +1.89(+2.32%) |
Dec 11, 2023 | 79.46 | 82.14 | 79.20 | 81.63 | 1,403,604 | +2.98(+3.79%) |
Dec 08, 2023 | 77.60 | 78.76 | 77.31 | 78.65 | 784,086 | +0.71(+0.91%) |
Dec 07, 2023 | 76.96 | 78.16 | 76.82 | 77.94 | 1,025,341 | +0.81(+1.05%) |
Dec 06, 2023 | 78.51 | 79.18 | 77.04 | 77.13 | 1,201,175 | -0.60(-0.77%) |
Dec 05, 2023 | 77.17 | 77.79 | 75.69 | 77.73 | 1,232,666 | +0.51(+0.66%) |
Dec 04, 2023 | 77.75 | 78.83 | 76.02 | 77.22 | 1,174,422 | -0.66(-0.85%) |