Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 107.50 | 108.15 | 106.51 | 107.03 | 4,648,524 | +0.54(+0.51%) |
Feb 28, 2024 | 106.13 | 107.13 | 105.90 | 106.49 | 3,645,118 | -0.70(-0.65%) |
Feb 27, 2024 | 107.09 | 107.38 | 106.78 | 107.19 | 3,167,792 | +0.90(+0.84%) |
Feb 26, 2024 | 106.06 | 106.88 | 105.69 | 106.29 | 3,277,446 | +0.03(+0.03%) |
Feb 23, 2024 | 105.98 | 106.82 | 105.45 | 106.26 | 4,971,908 | +0.32(+0.30%) |
Feb 22, 2024 | 105.68 | 106.11 | 105.29 | 105.94 | 4,073,621 | +0.26(+0.25%) |
Feb 21, 2024 | 105.43 | 105.82 | 104.91 | 105.68 | 3,573,790 | -0.32(-0.30%) |
Feb 20, 2024 | 105.85 | 106.50 | 105.55 | 106.00 | 3,821,188 | -1.06(-0.99%) |
Feb 16, 2024 | 107.01 | 108.19 | 106.54 | 107.06 | 3,908,898 | -1.22(-1.12%) |
Feb 15, 2024 | 106.43 | 108.45 | 106.38 | 108.27 | 4,559,802 | +2.63(+2.49%) |
Feb 14, 2024 | 105.00 | 105.94 | 104.04 | 105.64 | 4,236,549 | +1.95(+1.88%) |
Feb 13, 2024 | 104.34 | 105.28 | 102.82 | 103.70 | 6,316,426 | -3.87(-3.60%) |
Feb 12, 2024 | 105.91 | 107.93 | 105.91 | 107.56 | 4,436,283 | +1.88(+1.78%) |
Feb 09, 2024 | 104.62 | 105.75 | 104.06 | 105.68 | 3,718,059 | +1.27(+1.21%) |
Feb 08, 2024 | 102.98 | 104.49 | 102.63 | 104.41 | 4,479,472 | +1.41(+1.36%) |
Feb 07, 2024 | 103.54 | 103.58 | 102.49 | 103.01 | 8,543,762 | -0.30(-0.29%) |
Feb 06, 2024 | 102.55 | 103.53 | 102.11 | 103.31 | 7,233,036 | +0.58(+0.56%) |
Feb 05, 2024 | 103.29 | 103.46 | 101.92 | 102.73 | 4,225,889 | -1.64(-1.58%) |
Feb 02, 2024 | 103.70 | 104.97 | 103.18 | 104.37 | 4,585,345 | -0.46(-0.44%) |
Feb 01, 2024 | 104.33 | 104.95 | 102.69 | 104.83 | 4,469,916 | +1.15(+1.11%) |
Jan 31, 2024 | 106.11 | 106.79 | 103.53 | 103.69 | 4,661,906 | -2.70(-2.54%) |
Jan 30, 2024 | 106.36 | 106.92 | 106.00 | 106.39 | 8,790,171 | -0.54(-0.50%) |
Jan 29, 2024 | 105.70 | 106.94 | 105.10 | 106.93 | 5,428,967 | +1.25(+1.18%) |
Jan 26, 2024 | 106.04 | 106.60 | 105.31 | 105.68 | 4,078,926 | +0.15(+0.14%) |
Jan 25, 2024 | 106.08 | 106.55 | 104.71 | 105.53 | 3,549,379 | +0.78(+0.74%) |
Jan 24, 2024 | 106.65 | 106.75 | 104.58 | 104.75 | 4,698,721 | -0.82(-0.77%) |
Jan 23, 2024 | 107.05 | 107.31 | 105.13 | 105.57 | 8,481,734 | -0.54(-0.51%) |
Jan 22, 2024 | 104.84 | 106.28 | 104.80 | 106.11 | 4,665,077 | +2.08(+2.00%) |
Jan 19, 2024 | 103.69 | 104.11 | 102.20 | 104.03 | 4,560,377 | +1.03(+1.00%) |
Jan 18, 2024 | 102.75 | 103.09 | 101.70 | 103.00 | 4,153,304 | +0.96(+0.94%) |
Jan 17, 2024 | 101.53 | 102.51 | 101.19 | 102.04 | 3,871,899 | -0.98(-0.95%) |
Jan 16, 2024 | 103.10 | 103.52 | 102.58 | 103.02 | 4,216,474 | -1.03(-0.99%) |
Jan 12, 2024 | 105.34 | 105.79 | 103.64 | 104.05 | 3,388,869 | -0.22(-0.21%) |
Jan 11, 2024 | 104.45 | 104.68 | 103.02 | 104.27 | 6,497,830 | -0.69(-0.66%) |
Jan 10, 2024 | 104.35 | 105.05 | 103.81 | 104.95 | 4,694,731 | +0.38(+0.36%) |
Jan 09, 2024 | 104.41 | 104.95 | 103.90 | 104.57 | 4,442,979 | -1.19(-1.12%) |
Jan 08, 2024 | 104.03 | 105.76 | 103.60 | 105.76 | 4,112,219 | +1.69(+1.62%) |
Jan 05, 2024 | 103.67 | 105.35 | 103.54 | 104.08 | 4,317,733 | -0.25(-0.24%) |
Jan 04, 2024 | 104.54 | 105.17 | 104.25 | 104.33 | 5,663,031 | -0.22(-0.21%) |
Jan 03, 2024 | 106.26 | 106.35 | 104.33 | 104.54 | 7,994,378 | -2.86(-2.66%) |
Jan 02, 2024 | 107.03 | 108.40 | 106.71 | 107.41 | 5,490,118 | -0.52(-0.48%) |
Dec 29, 2023 | 109.21 | 109.48 | 107.90 | 107.92 | 4,744,665 | -1.49(-1.37%) |
Dec 28, 2023 | 109.18 | 109.81 | 108.92 | 109.42 | 4,841,288 | -0.36(-0.33%) |
Dec 27, 2023 | 109.62 | 110.22 | 109.15 | 109.78 | 5,593,810 | +0.53(+0.48%) |
Dec 26, 2023 | 108.40 | 109.56 | 108.09 | 109.25 | 2,882,601 | +1.24(+1.15%) |
Dec 22, 2023 | 107.88 | 108.86 | 107.39 | 108.01 | 4,249,974 | +0.57(+0.53%) |
Dec 21, 2023 | 106.93 | 107.48 | 106.28 | 107.44 | 4,338,586 | +1.75(+1.66%) |
Dec 20, 2023 | 107.33 | 108.68 | 105.66 | 105.69 | 6,487,721 | -1.87(-1.74%) |
Dec 19, 2023 | 106.13 | 107.81 | 105.88 | 107.56 | 9,228,692 | +2.14(+2.03%) |
Dec 18, 2023 | 105.94 | 106.31 | 105.28 | 105.42 | 4,625,184 | -0.15(-0.14%) |
Dec 15, 2023 | 106.89 | 107.00 | 104.96 | 105.57 | 6,949,215 | -0.91(-0.85%) |
Dec 14, 2023 | 105.30 | 107.16 | 105.16 | 106.48 | 7,212,879 | +2.93(+2.83%) |
Dec 13, 2023 | 100.20 | 103.64 | 99.53 | 103.55 | 6,646,363 | +3.36(+3.35%) |
Dec 12, 2023 | 100.18 | 100.57 | 99.52 | 100.18 | 3,515,156 | -0.14(-0.14%) |
Dec 11, 2023 | 99.68 | 100.46 | 99.62 | 100.32 | 3,334,403 | +0.54(+0.54%) |
Dec 08, 2023 | 98.97 | 100.25 | 98.88 | 99.79 | 4,320,842 | +0.63(+0.63%) |
Dec 07, 2023 | 98.26 | 99.24 | 97.84 | 99.16 | 3,484,768 | +1.10(+1.13%) |
Dec 06, 2023 | 98.94 | 100.29 | 98.00 | 98.06 | 4,847,761 | -0.21(-0.21%) |
Dec 05, 2023 | 99.31 | 99.36 | 98.05 | 98.26 | 5,435,827 | -1.51(-1.51%) |
Dec 04, 2023 | 97.78 | 99.82 | 97.78 | 99.78 | 12,317,007 | +1.28(+1.30%) |