Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 127.62 | 128.62 | 126.81 | 126.89 | 1,744,897 | -0.29(-0.23%) |
Feb 28, 2024 | 127.90 | 128.82 | 126.98 | 127.18 | 826,209 | -1.12(-0.87%) |
Feb 27, 2024 | 130.69 | 130.69 | 127.70 | 128.30 | 957,301 | +0.79(+0.62%) |
Feb 26, 2024 | 127.79 | 128.63 | 127.24 | 127.51 | 884,243 | -0.59(-0.46%) |
Feb 23, 2024 | 126.78 | 128.87 | 126.53 | 128.10 | 938,842 | -0.57(-0.44%) |
Feb 22, 2024 | 131.46 | 132.30 | 126.30 | 128.67 | 1,331,740 | -1.44(-1.11%) |
Feb 21, 2024 | 130.60 | 131.52 | 127.77 | 130.11 | 1,080,969 | -0.94(-0.72%) |
Feb 20, 2024 | 127.21 | 135.87 | 127.07 | 131.05 | 1,539,428 | -0.36(-0.27%) |
Feb 16, 2024 | 131.57 | 133.86 | 130.94 | 131.41 | 1,013,331 | -0.88(-0.67%) |
Feb 15, 2024 | 131.02 | 132.63 | 130.40 | 132.29 | 685,904 | +2.11(+1.62%) |
Feb 14, 2024 | 130.07 | 130.31 | 128.05 | 130.18 | 699,881 | +1.58(+1.23%) |
Feb 13, 2024 | 128.02 | 129.67 | 127.24 | 128.60 | 847,186 | -3.95(-2.98%) |
Feb 12, 2024 | 130.66 | 132.91 | 130.59 | 132.55 | 771,955 | +1.65(+1.26%) |
Feb 09, 2024 | 129.20 | 131.94 | 129.20 | 130.90 | 786,383 | +1.38(+1.07%) |
Feb 08, 2024 | 127.78 | 129.59 | 126.85 | 129.52 | 761,546 | +3.55(+2.82%) |
Feb 07, 2024 | 125.96 | 126.62 | 125.11 | 125.97 | 552,925 | +0.90(+0.72%) |
Feb 06, 2024 | 124.10 | 125.48 | 124.10 | 125.07 | 341,389 | +0.27(+0.21%) |
Feb 05, 2024 | 125.24 | 125.78 | 122.94 | 124.80 | 602,680 | -1.86(-1.46%) |
Feb 02, 2024 | 125.34 | 127.44 | 124.12 | 126.66 | 589,818 | +0.40(+0.31%) |
Feb 01, 2024 | 124.00 | 126.30 | 123.06 | 126.26 | 780,296 | +3.31(+2.70%) |
Jan 31, 2024 | 124.80 | 125.43 | 122.77 | 122.94 | 624,124 | -2.28(-1.82%) |
Jan 30, 2024 | 125.06 | 126.36 | 124.67 | 125.23 | 483,356 | -0.66(-0.53%) |
Jan 29, 2024 | 123.71 | 125.92 | 123.15 | 125.89 | 643,125 | +1.97(+1.59%) |
Jan 26, 2024 | 124.76 | 125.28 | 123.76 | 123.92 | 514,798 | -0.88(-0.71%) |
Jan 25, 2024 | 123.84 | 124.85 | 122.62 | 124.80 | 581,884 | +2.81(+2.30%) |
Jan 24, 2024 | 124.47 | 124.47 | 121.56 | 121.99 | 491,110 | -1.39(-1.13%) |
Jan 23, 2024 | 124.51 | 125.18 | 121.81 | 123.38 | 525,572 | -1.05(-0.85%) |
Jan 22, 2024 | 122.22 | 124.45 | 122.05 | 124.43 | 801,154 | +3.18(+2.62%) |
Jan 19, 2024 | 120.33 | 121.57 | 119.25 | 121.26 | 678,899 | +1.01(+0.84%) |
Jan 18, 2024 | 118.35 | 120.33 | 118.35 | 120.25 | 604,290 | +2.43(+2.06%) |
Jan 17, 2024 | 117.62 | 118.72 | 117.04 | 117.81 | 929,246 | -0.69(-0.58%) |
Jan 16, 2024 | 117.91 | 118.54 | 116.28 | 118.50 | 907,330 | -0.37(-0.31%) |
Jan 12, 2024 | 121.06 | 121.06 | 118.26 | 118.87 | 556,539 | -0.88(-0.74%) |
Jan 11, 2024 | 120.92 | 121.25 | 118.92 | 119.75 | 869,676 | -1.42(-1.17%) |
Jan 10, 2024 | 122.50 | 123.42 | 120.95 | 121.17 | 875,110 | -1.94(-1.57%) |
Jan 09, 2024 | 121.71 | 123.13 | 121.71 | 123.10 | 522,963 | +0.32(+0.26%) |
Jan 08, 2024 | 122.10 | 123.14 | 121.72 | 122.79 | 702,884 | +0.94(+0.77%) |
Jan 05, 2024 | 121.35 | 122.36 | 121.00 | 121.84 | 665,163 | +0.51(+0.42%) |
Jan 04, 2024 | 120.63 | 121.99 | 120.17 | 121.34 | 756,754 | +0.75(+0.63%) |
Jan 03, 2024 | 122.10 | 122.10 | 119.74 | 120.58 | 832,164 | -2.72(-2.21%) |
Jan 02, 2024 | 124.96 | 125.52 | 122.54 | 123.30 | 1,011,366 | -2.42(-1.93%) |
Dec 29, 2023 | 125.18 | 126.20 | 124.51 | 125.72 | 677,850 | -0.17(-0.13%) |
Dec 28, 2023 | 126.23 | 126.57 | 125.47 | 125.89 | 719,626 | -0.73(-0.57%) |
Dec 27, 2023 | 126.55 | 127.45 | 125.64 | 126.62 | 1,018,922 | +0.11(+0.09%) |
Dec 26, 2023 | 125.33 | 126.64 | 124.50 | 126.51 | 784,424 | +1.35(+1.08%) |
Dec 22, 2023 | 123.14 | 125.17 | 122.50 | 125.16 | 1,696,513 | +3.09(+2.53%) |
Dec 21, 2023 | 120.46 | 122.26 | 120.28 | 122.07 | 1,221,931 | +2.45(+2.05%) |
Dec 20, 2023 | 118.37 | 121.66 | 118.26 | 119.62 | 1,646,739 | +1.01(+0.85%) |
Dec 19, 2023 | 117.94 | 118.66 | 117.42 | 118.61 | 879,756 | +1.56(+1.33%) |
Dec 18, 2023 | 117.40 | 117.40 | 116.04 | 117.05 | 749,891 | +0.43(+0.37%) |
Dec 15, 2023 | 116.96 | 117.72 | 115.98 | 116.62 | 1,593,064 | -0.61(-0.52%) |
Dec 14, 2023 | 111.09 | 117.58 | 110.98 | 117.23 | 1,962,221 | +7.25(+6.59%) |
Dec 13, 2023 | 108.08 | 110.53 | 106.69 | 109.98 | 880,276 | +1.48(+1.37%) |
Dec 12, 2023 | 107.86 | 109.05 | 106.96 | 108.50 | 707,146 | -0.03(-0.03%) |
Dec 11, 2023 | 108.80 | 109.39 | 107.77 | 108.53 | 764,781 | -0.55(-0.51%) |
Dec 08, 2023 | 105.78 | 111.08 | 105.44 | 109.08 | 2,105,051 | +5.19(+5.00%) |
Dec 07, 2023 | 104.13 | 104.56 | 103.06 | 103.89 | 738,294 | -0.04(-0.04%) |
Dec 06, 2023 | 104.96 | 105.33 | 103.69 | 103.93 | 980,726 | -0.39(-0.37%) |
Dec 05, 2023 | 104.88 | 105.59 | 104.04 | 104.32 | 515,513 | -1.51(-1.43%) |
Dec 04, 2023 | 105.39 | 107.22 | 104.73 | 105.83 | 668,656 | -1.62(-1.51%) |