Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 128.49 | 128.49 | 127.19 | 127.88 | 314,080 | -0.25(-0.20%) |
Feb 28, 2024 | 126.33 | 128.65 | 126.33 | 128.13 | 463,486 | +1.75(+1.38%) |
Feb 27, 2024 | 126.63 | 126.63 | 125.69 | 126.38 | 351,948 | +0.15(+0.12%) |
Feb 26, 2024 | 126.70 | 126.99 | 126.22 | 126.23 | 270,683 | -0.19(-0.15%) |
Feb 23, 2024 | 126.02 | 126.76 | 125.81 | 126.42 | 306,386 | +0.44(+0.35%) |
Feb 22, 2024 | 125.61 | 126.26 | 125.25 | 125.98 | 382,761 | +0.46(+0.37%) |
Feb 21, 2024 | 125.34 | 125.86 | 124.98 | 125.52 | 326,579 | +0.09(+0.07%) |
Feb 20, 2024 | 125.46 | 126.28 | 125.14 | 125.43 | 372,281 | -0.21(-0.17%) |
Feb 16, 2024 | 126.10 | 126.51 | 125.56 | 125.64 | 359,268 | -0.60(-0.48%) |
Feb 15, 2024 | 125.67 | 126.45 | 125.49 | 126.24 | 339,532 | +0.92(+0.73%) |
Feb 14, 2024 | 124.75 | 125.43 | 124.47 | 125.32 | 752,854 | +1.22(+0.98%) |
Feb 13, 2024 | 124.06 | 124.48 | 123.11 | 124.10 | 872,599 | -0.79(-0.63%) |
Feb 12, 2024 | 124.66 | 125.52 | 124.61 | 124.89 | 322,439 | +0.23(+0.18%) |
Feb 09, 2024 | 124.79 | 124.97 | 124.23 | 124.66 | 314,546 | +0.21(+0.17%) |
Feb 08, 2024 | 125.21 | 125.34 | 124.08 | 124.45 | 447,210 | -0.58(-0.46%) |
Feb 07, 2024 | 124.51 | 125.54 | 124.24 | 125.03 | 601,314 | +0.92(+0.74%) |
Feb 06, 2024 | 123.03 | 124.31 | 122.70 | 124.11 | 353,683 | +0.93(+0.75%) |
Feb 05, 2024 | 122.34 | 123.53 | 121.88 | 123.18 | 370,882 | -0.45(-0.36%) |
Feb 02, 2024 | 123.28 | 124.11 | 122.74 | 123.63 | 239,931 | -0.07(-0.06%) |
Feb 01, 2024 | 123.51 | 123.74 | 122.01 | 123.70 | 426,735 | +1.05(+0.86%) |
Jan 31, 2024 | 122.77 | 123.95 | 122.53 | 122.65 | 495,930 | +0.56(+0.46%) |
Jan 30, 2024 | 122.43 | 122.43 | 121.66 | 122.09 | 1,176,616 | -0.17(-0.14%) |
Jan 29, 2024 | 122.35 | 122.52 | 121.65 | 122.26 | 337,219 | +0.22(+0.18%) |
Jan 26, 2024 | 121.77 | 122.87 | 121.53 | 122.04 | 444,268 | +0.37(+0.30%) |
Jan 25, 2024 | 122.64 | 122.64 | 120.56 | 121.67 | 693,271 | -1.10(-0.90%) |
Jan 24, 2024 | 123.18 | 123.80 | 122.52 | 122.77 | 616,523 | +0.34(+0.28%) |
Jan 23, 2024 | 123.17 | 124.37 | 122.20 | 122.43 | 588,591 | +0.26(+0.21%) |
Jan 22, 2024 | 121.92 | 122.59 | 121.73 | 122.17 | 731,153 | +0.46(+0.38%) |
Jan 19, 2024 | 121.44 | 121.94 | 120.61 | 121.71 | 449,886 | +0.50(+0.41%) |
Jan 18, 2024 | 120.10 | 121.36 | 119.39 | 121.21 | 571,971 | +1.89(+1.58%) |
Jan 17, 2024 | 119.04 | 120.50 | 118.91 | 119.32 | 412,495 | +0.02(+0.02%) |
Jan 16, 2024 | 121.30 | 121.50 | 118.88 | 119.30 | 978,859 | -3.04(-2.48%) |
Jan 12, 2024 | 121.77 | 122.44 | 121.68 | 122.34 | 458,331 | +0.87(+0.72%) |
Jan 11, 2024 | 122.24 | 122.32 | 120.76 | 121.47 | 705,606 | -0.79(-0.65%) |
Jan 10, 2024 | 121.90 | 122.76 | 121.90 | 122.26 | 425,472 | +0.79(+0.65%) |
Jan 09, 2024 | 121.74 | 121.74 | 120.78 | 121.47 | 473,480 | -0.96(-0.78%) |
Jan 08, 2024 | 121.26 | 122.72 | 120.60 | 122.43 | 779,590 | -1.41(-1.14%) |
Jan 05, 2024 | 123.70 | 124.18 | 123.21 | 123.84 | 390,818 | +0.12(+0.10%) |
Jan 04, 2024 | 124.05 | 125.13 | 123.65 | 123.72 | 416,737 | -0.01(-0.01%) |
Jan 03, 2024 | 124.65 | 125.78 | 123.61 | 123.73 | 841,090 | -1.71(-1.36%) |
Jan 02, 2024 | 125.78 | 126.82 | 125.03 | 125.44 | 403,580 | -1.16(-0.92%) |
Dec 29, 2023 | 126.65 | 126.87 | 126.16 | 126.60 | 235,921 | -0.01(-0.01%) |
Dec 28, 2023 | 126.35 | 126.85 | 126.16 | 126.61 | 402,401 | -0.07(-0.06%) |
Dec 27, 2023 | 126.48 | 127.06 | 126.20 | 126.68 | 206,741 | +0.08(+0.06%) |
Dec 26, 2023 | 125.87 | 127.02 | 125.72 | 126.60 | 245,848 | +0.68(+0.54%) |
Dec 22, 2023 | 125.56 | 126.50 | 125.46 | 125.92 | 321,211 | +0.72(+0.58%) |
Dec 21, 2023 | 125.50 | 125.78 | 124.57 | 125.20 | 321,323 | +1.19(+0.96%) |
Dec 20, 2023 | 125.63 | 126.30 | 123.97 | 124.01 | 347,849 | -2.45(-1.94%) |
Dec 19, 2023 | 125.90 | 126.68 | 125.76 | 126.46 | 330,302 | +1.32(+1.05%) |
Dec 18, 2023 | 125.14 | 125.63 | 124.86 | 125.14 | 339,055 | +0.23(+0.18%) |
Dec 15, 2023 | 125.01 | 125.32 | 124.39 | 124.91 | 467,341 | +0.06(+0.05%) |
Dec 14, 2023 | 126.14 | 126.15 | 123.70 | 124.85 | 508,898 | -0.74(-0.59%) |
Dec 13, 2023 | 124.00 | 125.94 | 123.76 | 125.59 | 447,224 | +1.81(+1.46%) |
Dec 12, 2023 | 123.48 | 124.31 | 123.14 | 123.78 | 367,096 | +0.31(+0.25%) |
Dec 11, 2023 | 122.09 | 123.52 | 122.09 | 123.47 | 328,372 | +1.19(+0.97%) |
Dec 08, 2023 | 121.21 | 122.42 | 121.21 | 122.28 | 263,508 | +0.93(+0.77%) |
Dec 07, 2023 | 121.63 | 122.01 | 120.28 | 121.35 | 282,975 | -0.23(-0.19%) |
Dec 06, 2023 | 121.28 | 122.40 | 121.28 | 121.58 | 314,408 | +0.40(+0.33%) |
Dec 05, 2023 | 121.81 | 121.99 | 121.03 | 121.18 | 391,252 | -1.06(-0.87%) |
Dec 04, 2023 | 120.63 | 122.29 | 120.45 | 122.24 | 677,232 | +0.96(+0.79%) |