Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 106.50 | 106.92 | 106.30 | 106.44 | 46,481,072 | +0.10(+0.09%) |
Feb 28, 2024 | 106.22 | 106.41 | 106.18 | 106.34 | 33,088,516 | -0.01(-0.01%) |
Feb 27, 2024 | 106.43 | 106.62 | 106.29 | 106.35 | 33,837,264 | -0.15(-0.14%) |
Feb 26, 2024 | 106.86 | 106.86 | 106.26 | 106.50 | 27,002,244 | -0.34(-0.31%) |
Feb 23, 2024 | 106.57 | 106.99 | 106.51 | 106.83 | 30,633,550 | +0.32(+0.30%) |
Feb 22, 2024 | 106.51 | 106.71 | 106.38 | 106.52 | 29,034,308 | +0.17(+0.16%) |
Feb 21, 2024 | 106.70 | 106.70 | 106.20 | 106.35 | 24,180,188 | -0.27(-0.25%) |
Feb 20, 2024 | 106.62 | 106.72 | 106.40 | 106.62 | 22,643,314 | +0.36(+0.34%) |
Feb 16, 2024 | 106.14 | 106.37 | 106.03 | 106.26 | 26,716,132 | -0.39(-0.36%) |
Feb 15, 2024 | 106.86 | 106.88 | 106.40 | 106.65 | 33,946,956 | +0.39(+0.36%) |
Feb 14, 2024 | 105.89 | 106.30 | 105.87 | 106.26 | 42,918,584 | +0.49(+0.47%) |
Feb 13, 2024 | 105.98 | 106.17 | 105.65 | 105.77 | 41,969,744 | -1.18(-1.10%) |
Feb 12, 2024 | 106.99 | 107.04 | 106.64 | 106.94 | 30,777,750 | +0.01(+0.01%) |
Feb 09, 2024 | 106.80 | 107.01 | 106.78 | 106.93 | 19,247,304 | -0.14(-0.13%) |
Feb 08, 2024 | 107.31 | 107.35 | 106.97 | 107.07 | 26,362,642 | -0.55(-0.51%) |
Feb 07, 2024 | 107.69 | 108.07 | 107.53 | 107.63 | 23,844,438 | -0.32(-0.29%) |
Feb 06, 2024 | 107.52 | 108.12 | 107.49 | 107.94 | 26,697,754 | +0.60(+0.56%) |
Feb 05, 2024 | 107.62 | 107.63 | 107.09 | 107.34 | 39,716,388 | -1.04(-0.96%) |
Feb 02, 2024 | 108.23 | 108.47 | 107.98 | 108.38 | 40,058,944 | -1.00(-0.91%) |
Feb 01, 2024 | 109.26 | 109.65 | 108.85 | 109.38 | 42,965,424 | +0.84(+0.77%) |
Jan 31, 2024 | 108.72 | 109.00 | 108.24 | 108.54 | 45,405,640 | +0.28(+0.25%) |
Jan 30, 2024 | 108.19 | 108.28 | 107.72 | 108.26 | 31,218,662 | +0.34(+0.32%) |
Jan 29, 2024 | 107.91 | 108.15 | 107.70 | 107.92 | 27,688,438 | +0.44(+0.41%) |
Jan 26, 2024 | 107.81 | 107.83 | 107.44 | 107.47 | 27,043,120 | -0.31(-0.28%) |
Jan 25, 2024 | 107.64 | 107.82 | 107.43 | 107.78 | 40,078,012 | +0.71(+0.66%) |
Jan 24, 2024 | 107.77 | 107.83 | 106.98 | 107.07 | 27,231,852 | -0.21(-0.19%) |
Jan 23, 2024 | 107.42 | 107.42 | 107.06 | 107.28 | 25,822,206 | -0.39(-0.37%) |
Jan 22, 2024 | 107.87 | 107.95 | 107.54 | 107.67 | 17,945,846 | +0.30(+0.27%) |
Jan 19, 2024 | 107.23 | 107.40 | 106.84 | 107.38 | 26,094,498 | +0.11(+0.10%) |
Jan 18, 2024 | 107.64 | 107.70 | 107.14 | 107.27 | 29,309,522 | -0.21(-0.19%) |
Jan 17, 2024 | 107.45 | 107.63 | 107.09 | 107.47 | 34,931,660 | -0.23(-0.21%) |
Jan 16, 2024 | 108.22 | 108.36 | 107.48 | 107.70 | 27,532,610 | -1.10(-1.01%) |
Jan 12, 2024 | 108.91 | 109.21 | 108.50 | 108.80 | 31,067,876 | +0.24(+0.22%) |
Jan 11, 2024 | 108.10 | 108.70 | 107.77 | 108.57 | 51,870,672 | +0.65(+0.60%) |
Jan 10, 2024 | 108.42 | 108.53 | 107.85 | 107.92 | 32,889,802 | -0.14(-0.13%) |
Jan 09, 2024 | 107.70 | 108.16 | 107.65 | 108.06 | 55,994,712 | +0.19(+0.17%) |
Jan 08, 2024 | 107.15 | 107.92 | 107.13 | 107.87 | 29,621,262 | +0.82(+0.76%) |
Jan 05, 2024 | 107.11 | 107.95 | 106.97 | 107.05 | 24,752,360 | -0.38(-0.36%) |
Jan 04, 2024 | 107.39 | 107.63 | 107.26 | 107.43 | 43,759,392 | -0.60(-0.56%) |
Jan 03, 2024 | 107.48 | 108.14 | 107.31 | 108.03 | 35,916,952 | -0.25(-0.23%) |
Jan 02, 2024 | 108.31 | 108.53 | 108.16 | 108.28 | 20,932,216 | -0.74(-0.68%) |
Dec 29, 2023 | 109.05 | 109.36 | 108.92 | 109.02 | 18,226,780 | -0.40(-0.37%) |
Dec 28, 2023 | 109.56 | 109.74 | 109.27 | 109.42 | 14,503,792 | -0.29(-0.26%) |
Dec 27, 2023 | 109.25 | 109.75 | 109.08 | 109.71 | 13,851,708 | +1.02(+0.93%) |
Dec 26, 2023 | 108.51 | 108.76 | 108.46 | 108.69 | 5,903,457 | +0.23(+0.21%) |
Dec 22, 2023 | 108.80 | 108.86 | 108.31 | 108.47 | 11,203,168 | -0.19(-0.17%) |
Dec 21, 2023 | 108.95 | 109.07 | 108.40 | 108.66 | 24,836,112 | -0.04(-0.04%) |
Dec 20, 2023 | 108.62 | 108.78 | 108.28 | 108.69 | 24,302,180 | +0.29(+0.26%) |
Dec 19, 2023 | 108.48 | 108.73 | 108.33 | 108.41 | 18,358,926 | +0.14(+0.13%) |
Dec 18, 2023 | 108.41 | 108.52 | 108.21 | 108.27 | 20,011,032 | -0.45(-0.42%) |
Dec 15, 2023 | 108.78 | 108.93 | 108.51 | 108.72 | 18,173,454 | -0.16(-0.15%) |
Dec 14, 2023 | 108.61 | 109.22 | 108.49 | 108.88 | 28,626,508 | +1.15(+1.06%) |
Dec 13, 2023 | 106.36 | 107.93 | 106.15 | 107.74 | 35,503,324 | +1.78(+1.68%) |
Dec 12, 2023 | 105.35 | 106.00 | 105.17 | 105.96 | 22,524,314 | +0.60(+0.57%) |
Dec 11, 2023 | 105.25 | 105.39 | 104.82 | 105.36 | 18,045,628 | -0.03(-0.03%) |
Dec 08, 2023 | 105.36 | 105.66 | 105.21 | 105.39 | 22,037,204 | -0.57(-0.54%) |
Dec 07, 2023 | 105.81 | 106.24 | 105.70 | 105.96 | 20,631,832 | +0.01(+0.01%) |
Dec 06, 2023 | 105.87 | 106.20 | 105.74 | 105.95 | 22,965,590 | +0.39(+0.37%) |
Dec 05, 2023 | 105.19 | 105.69 | 105.07 | 105.56 | 33,937,812 | +0.83(+0.80%) |
Dec 04, 2023 | 104.85 | 104.99 | 104.49 | 104.72 | 29,454,680 | -0.48(-0.46%) |