Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 118.89 | 119.10 | 118.13 | 118.81 | 352,640 | +0.70(+0.59%) |
Feb 28, 2024 | 117.73 | 118.53 | 117.53 | 118.12 | 526,482 | +0.04(+0.03%) |
Feb 27, 2024 | 117.92 | 118.11 | 117.65 | 118.08 | 282,463 | +0.73(+0.62%) |
Feb 26, 2024 | 117.59 | 118.14 | 117.27 | 117.35 | 729,544 | -0.40(-0.34%) |
Feb 23, 2024 | 117.50 | 118.04 | 117.35 | 117.75 | 965,829 | +0.41(+0.35%) |
Feb 22, 2024 | 116.81 | 117.63 | 116.69 | 117.34 | 523,984 | +1.07(+0.92%) |
Feb 21, 2024 | 115.67 | 116.34 | 115.54 | 116.27 | 410,598 | +0.29(+0.25%) |
Feb 20, 2024 | 115.69 | 116.15 | 115.60 | 115.98 | 660,512 | -0.38(-0.32%) |
Feb 16, 2024 | 116.51 | 117.20 | 116.27 | 116.36 | 595,747 | -0.69(-0.59%) |
Feb 15, 2024 | 116.01 | 117.19 | 116.01 | 117.05 | 444,194 | +1.67(+1.45%) |
Feb 14, 2024 | 114.88 | 115.57 | 114.41 | 115.38 | 502,827 | +1.42(+1.25%) |
Feb 13, 2024 | 114.26 | 114.41 | 113.08 | 113.96 | 406,644 | -2.41(-2.07%) |
Feb 12, 2024 | 115.42 | 116.71 | 115.34 | 116.36 | 550,970 | +0.96(+0.84%) |
Feb 09, 2024 | 115.08 | 115.41 | 114.60 | 115.40 | 460,358 | +0.30(+0.26%) |
Feb 08, 2024 | 114.64 | 115.10 | 114.34 | 115.10 | 250,526 | +0.50(+0.43%) |
Feb 07, 2024 | 114.59 | 114.96 | 113.85 | 114.60 | 247,563 | +0.46(+0.40%) |
Feb 06, 2024 | 113.48 | 114.25 | 113.19 | 114.14 | 275,333 | +0.77(+0.68%) |
Feb 05, 2024 | 113.89 | 113.92 | 112.83 | 113.37 | 690,506 | -1.29(-1.13%) |
Feb 02, 2024 | 114.14 | 115.22 | 113.45 | 114.66 | 982,332 | -0.26(-0.23%) |
Feb 01, 2024 | 113.92 | 114.92 | 112.84 | 114.92 | 378,282 | +1.47(+1.30%) |
Jan 31, 2024 | 115.02 | 115.37 | 113.44 | 113.45 | 780,875 | -1.63(-1.42%) |
Jan 30, 2024 | 114.95 | 115.45 | 114.72 | 115.08 | 423,781 | -0.20(-0.17%) |
Jan 29, 2024 | 114.39 | 115.28 | 114.06 | 115.28 | 1,318,050 | +0.86(+0.75%) |
Jan 26, 2024 | 114.50 | 114.91 | 114.20 | 114.42 | 256,771 | +0.08(+0.07%) |
Jan 25, 2024 | 114.25 | 114.47 | 113.50 | 114.34 | 339,203 | +1.20(+1.06%) |
Jan 24, 2024 | 114.74 | 114.88 | 113.11 | 113.14 | 473,393 | -0.80(-0.70%) |
Jan 23, 2024 | 114.45 | 114.77 | 113.57 | 113.94 | 298,303 | -0.17(-0.15%) |
Jan 22, 2024 | 113.62 | 114.55 | 113.62 | 114.11 | 417,610 | +0.86(+0.75%) |
Jan 19, 2024 | 112.55 | 113.39 | 111.74 | 113.25 | 303,982 | +0.97(+0.87%) |
Jan 18, 2024 | 112.10 | 112.34 | 111.21 | 112.28 | 503,186 | +0.56(+0.50%) |
Jan 17, 2024 | 111.71 | 112.48 | 111.22 | 111.72 | 260,524 | -1.10(-0.98%) |
Jan 16, 2024 | 113.00 | 113.13 | 112.41 | 112.82 | 1,295,434 | -0.88(-0.77%) |
Jan 12, 2024 | 114.57 | 114.66 | 113.37 | 113.70 | 367,102 | -0.16(-0.14%) |
Jan 11, 2024 | 114.19 | 114.35 | 112.98 | 113.86 | 820,359 | -0.50(-0.43%) |
Jan 10, 2024 | 114.03 | 114.61 | 113.70 | 114.35 | 355,008 | +0.15(+0.13%) |
Jan 09, 2024 | 114.16 | 114.56 | 113.78 | 114.20 | 456,632 | -0.71(-0.61%) |
Jan 08, 2024 | 113.65 | 114.93 | 113.27 | 114.91 | 918,525 | +1.26(+1.11%) |
Jan 05, 2024 | 112.85 | 114.25 | 112.68 | 113.65 | 483,010 | +0.42(+0.37%) |
Jan 04, 2024 | 113.39 | 113.97 | 113.16 | 113.23 | 493,234 | -0.07(-0.06%) |
Jan 03, 2024 | 114.45 | 114.45 | 113.26 | 113.30 | 487,202 | -2.02(-1.75%) |
Jan 02, 2024 | 114.96 | 115.88 | 114.67 | 115.32 | 559,528 | -0.24(-0.21%) |
Dec 29, 2023 | 116.22 | 116.44 | 115.36 | 115.56 | 299,375 | -0.78(-0.67%) |
Dec 28, 2023 | 115.82 | 116.44 | 115.82 | 116.34 | 451,374 | +0.19(+0.16%) |
Dec 27, 2023 | 116.22 | 116.37 | 115.65 | 116.15 | 364,883 | +0.19(+0.16%) |
Dec 26, 2023 | 115.37 | 116.28 | 115.18 | 115.96 | 231,311 | +0.79(+0.69%) |
Dec 22, 2023 | 115.12 | 115.70 | 114.69 | 115.17 | 361,793 | +0.45(+0.39%) |
Dec 21, 2023 | 114.42 | 114.97 | 113.74 | 114.72 | 858,510 | +1.38(+1.22%) |
Dec 20, 2023 | 115.07 | 115.61 | 113.30 | 113.34 | 419,818 | -1.94(-1.68%) |
Dec 19, 2023 | 114.54 | 115.35 | 114.52 | 115.28 | 371,800 | +1.24(+1.08%) |
Dec 18, 2023 | 114.34 | 114.67 | 113.85 | 114.05 | 625,393 | +0.07(+0.06%) |
Dec 15, 2023 | 114.61 | 114.88 | 113.69 | 113.98 | 550,909 | -1.05(-0.91%) |
Dec 14, 2023 | 114.13 | 115.52 | 113.97 | 115.02 | 829,276 | +2.22(+1.96%) |
Dec 13, 2023 | 110.22 | 112.84 | 109.97 | 112.81 | 477,532 | +2.66(+2.41%) |
Dec 12, 2023 | 110.11 | 110.40 | 109.58 | 110.15 | 372,561 | -0.07(-0.06%) |
Dec 11, 2023 | 109.32 | 110.25 | 109.32 | 110.22 | 1,157,660 | +0.81(+0.74%) |
Dec 08, 2023 | 108.83 | 109.74 | 108.83 | 109.41 | 625,417 | +0.47(+0.43%) |
Dec 07, 2023 | 108.49 | 109.00 | 108.28 | 108.94 | 380,162 | +0.58(+0.54%) |
Dec 06, 2023 | 108.86 | 109.66 | 108.22 | 108.36 | 465,996 | +0.04(+0.04%) |
Dec 05, 2023 | 109.03 | 109.11 | 108.14 | 108.32 | 410,723 | -1.19(-1.08%) |
Dec 04, 2023 | 108.64 | 109.74 | 108.47 | 109.51 | 626,802 | +0.25(+0.23%) |