Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 126.75 | 127.51 | 125.36 | 126.96 | 3,886,518 | +1.49(+1.19%) |
Feb 28, 2024 | 125.32 | 126.41 | 124.78 | 125.47 | 2,000,089 | -0.43(-0.34%) |
Feb 27, 2024 | 125.27 | 126.07 | 124.66 | 125.90 | 2,988,490 | +1.46(+1.17%) |
Feb 26, 2024 | 124.28 | 125.58 | 124.00 | 124.44 | 2,641,364 | +0.17(+0.14%) |
Feb 23, 2024 | 127.10 | 127.50 | 123.91 | 124.27 | 3,403,332 | -2.17(-1.71%) |
Feb 22, 2024 | 127.45 | 128.72 | 125.90 | 126.43 | 3,183,920 | +1.09(+0.87%) |
Feb 21, 2024 | 125.06 | 125.52 | 124.26 | 125.34 | 2,469,912 | -0.14(-0.11%) |
Feb 20, 2024 | 125.87 | 126.25 | 124.75 | 125.48 | 3,002,527 | -1.55(-1.22%) |
Feb 16, 2024 | 128.02 | 128.88 | 126.92 | 127.03 | 3,602,606 | -2.34(-1.81%) |
Feb 15, 2024 | 128.60 | 129.85 | 128.05 | 129.37 | 3,565,992 | +2.28(+1.80%) |
Feb 14, 2024 | 125.77 | 127.44 | 125.11 | 127.09 | 3,324,515 | +2.98(+2.40%) |
Feb 13, 2024 | 125.34 | 125.34 | 121.20 | 124.11 | 6,494,234 | -5.10(-3.94%) |
Feb 12, 2024 | 126.46 | 130.41 | 126.25 | 129.21 | 4,015,845 | +2.38(+1.88%) |
Feb 09, 2024 | 127.24 | 127.78 | 125.14 | 126.82 | 3,203,155 | -0.16(-0.13%) |
Feb 08, 2024 | 124.90 | 127.67 | 124.16 | 126.98 | 3,458,717 | +1.74(+1.39%) |
Feb 07, 2024 | 123.63 | 125.73 | 123.04 | 125.24 | 2,788,054 | +2.51(+2.05%) |
Feb 06, 2024 | 120.82 | 122.83 | 120.28 | 122.73 | 3,087,262 | +2.30(+1.91%) |
Feb 05, 2024 | 122.17 | 122.41 | 119.12 | 120.43 | 3,641,469 | -3.09(-2.50%) |
Feb 02, 2024 | 121.45 | 124.08 | 119.75 | 123.52 | 3,342,929 | +0.99(+0.81%) |
Feb 01, 2024 | 123.25 | 124.01 | 119.52 | 122.53 | 5,263,187 | -0.15(-0.12%) |
Jan 31, 2024 | 124.16 | 125.48 | 122.56 | 122.68 | 3,200,202 | -2.71(-2.16%) |
Jan 30, 2024 | 125.66 | 126.41 | 124.22 | 125.39 | 2,531,197 | -0.62(-0.49%) |
Jan 29, 2024 | 122.99 | 126.07 | 122.80 | 126.01 | 4,360,334 | +3.21(+2.62%) |
Jan 26, 2024 | 122.09 | 123.75 | 121.50 | 122.80 | 3,769,429 | +1.06(+0.87%) |
Jan 25, 2024 | 123.31 | 123.43 | 118.20 | 121.73 | 6,154,210 | +2.82(+2.37%) |
Jan 24, 2024 | 119.19 | 119.37 | 117.48 | 118.91 | 3,802,477 | +1.63(+1.39%) |
Jan 23, 2024 | 119.37 | 119.89 | 116.67 | 117.29 | 2,680,774 | -1.96(-1.64%) |
Jan 22, 2024 | 117.90 | 120.48 | 117.90 | 119.25 | 3,016,093 | +1.86(+1.59%) |
Jan 19, 2024 | 115.75 | 117.55 | 114.67 | 117.38 | 4,138,420 | +1.96(+1.70%) |
Jan 18, 2024 | 116.13 | 116.53 | 113.98 | 115.42 | 2,367,993 | +0.11(+0.09%) |
Jan 17, 2024 | 114.25 | 115.49 | 113.24 | 115.31 | 3,333,983 | -1.25(-1.07%) |
Jan 16, 2024 | 116.67 | 117.10 | 114.95 | 116.57 | 3,067,151 | -1.08(-0.91%) |
Jan 12, 2024 | 118.76 | 119.57 | 116.79 | 117.64 | 2,074,374 | -0.57(-0.48%) |
Jan 11, 2024 | 119.06 | 119.75 | 116.88 | 118.21 | 3,931,056 | -1.59(-1.32%) |
Jan 10, 2024 | 119.11 | 120.31 | 118.34 | 119.80 | 4,107,814 | +0.52(+0.44%) |
Jan 09, 2024 | 118.82 | 119.98 | 117.92 | 119.28 | 5,973,193 | -1.32(-1.10%) |
Jan 08, 2024 | 120.83 | 121.18 | 119.49 | 120.60 | 4,334,912 | +0.13(+0.11%) |
Jan 05, 2024 | 119.77 | 122.12 | 119.26 | 120.47 | 2,787,345 | -0.68(-0.56%) |
Jan 04, 2024 | 120.51 | 122.42 | 119.86 | 121.15 | 3,262,199 | +0.54(+0.45%) |
Jan 03, 2024 | 123.27 | 123.66 | 119.85 | 120.61 | 5,468,612 | -5.83(-4.61%) |
Jan 02, 2024 | 127.36 | 127.90 | 124.97 | 126.44 | 4,598,016 | -2.61(-2.02%) |
Dec 29, 2023 | 130.98 | 131.34 | 128.43 | 129.06 | 2,078,812 | -2.18(-1.66%) |
Dec 28, 2023 | 130.61 | 131.63 | 130.16 | 131.23 | 2,118,070 | +0.51(+0.39%) |
Dec 27, 2023 | 129.20 | 131.53 | 128.72 | 130.72 | 3,612,661 | +1.22(+0.94%) |
Dec 26, 2023 | 128.81 | 130.13 | 128.48 | 129.50 | 2,520,233 | +0.67(+0.52%) |
Dec 22, 2023 | 127.89 | 130.20 | 127.40 | 128.83 | 3,390,959 | +1.53(+1.20%) |
Dec 21, 2023 | 125.59 | 127.37 | 124.94 | 127.30 | 3,866,117 | +3.00(+2.41%) |
Dec 20, 2023 | 126.01 | 127.69 | 124.16 | 124.30 | 5,707,073 | -2.16(-1.71%) |
Dec 19, 2023 | 123.77 | 127.47 | 123.26 | 126.46 | 5,097,598 | +2.30(+1.85%) |
Dec 18, 2023 | 127.66 | 127.89 | 124.10 | 124.17 | 4,669,603 | -3.36(-2.64%) |
Dec 15, 2023 | 125.87 | 128.55 | 125.23 | 127.53 | 8,117,708 | +0.89(+0.70%) |
Dec 14, 2023 | 119.28 | 126.83 | 118.95 | 126.64 | 7,796,336 | +8.60(+7.28%) |
Dec 13, 2023 | 111.59 | 118.28 | 110.84 | 118.05 | 5,047,322 | +6.45(+5.78%) |
Dec 12, 2023 | 111.51 | 111.63 | 110.49 | 111.60 | 2,426,788 | +0.22(+0.19%) |
Dec 11, 2023 | 111.05 | 111.65 | 110.73 | 111.38 | 3,618,296 | +0.41(+0.37%) |
Dec 08, 2023 | 111.64 | 113.00 | 110.11 | 110.97 | 3,485,957 | -1.27(-1.13%) |
Dec 07, 2023 | 110.93 | 112.85 | 110.51 | 112.24 | 2,785,817 | +1.73(+1.56%) |
Dec 06, 2023 | 114.35 | 115.62 | 109.47 | 110.51 | 6,268,566 | -3.12(-2.75%) |
Dec 05, 2023 | 113.48 | 114.37 | 112.94 | 113.64 | 2,750,799 | -0.26(-0.23%) |
Dec 04, 2023 | 111.14 | 114.12 | 110.96 | 113.89 | 4,955,108 | +1.24(+1.10%) |