Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 112.35 | 114.89 | 111.94 | 112.51 | 1,192,903 | +1.45(+1.31%) |
Feb 28, 2024 | 110.77 | 112.78 | 110.22 | 111.06 | 778,835 | -0.29(-0.26%) |
Feb 27, 2024 | 111.94 | 112.75 | 110.00 | 111.35 | 860,306 | +0.90(+0.81%) |
Feb 26, 2024 | 112.54 | 112.54 | 108.89 | 110.45 | 1,143,759 | -2.34(-2.07%) |
Feb 23, 2024 | 112.49 | 114.02 | 110.18 | 112.79 | 1,111,241 | +1.04(+0.93%) |
Feb 22, 2024 | 114.50 | 115.59 | 111.53 | 111.75 | 1,357,781 | -1.87(-1.65%) |
Feb 21, 2024 | 113.49 | 114.54 | 111.38 | 113.62 | 1,383,677 | -0.77(-0.67%) |
Feb 20, 2024 | 115.97 | 116.75 | 113.64 | 114.39 | 1,339,065 | -2.89(-2.46%) |
Feb 16, 2024 | 119.00 | 119.67 | 116.41 | 117.28 | 1,270,133 | -3.40(-2.82%) |
Feb 15, 2024 | 118.84 | 122.87 | 116.64 | 120.68 | 2,242,455 | -2.76(-2.24%) |
Feb 14, 2024 | 113.17 | 126.80 | 112.34 | 123.44 | 5,065,542 | -0.35(-0.28%) |
Feb 13, 2024 | 124.21 | 127.12 | 122.44 | 123.79 | 1,727,773 | -6.68(-5.12%) |
Feb 12, 2024 | 126.34 | 132.50 | 126.18 | 130.47 | 1,694,184 | +3.56(+2.81%) |
Feb 09, 2024 | 127.53 | 128.39 | 125.16 | 126.91 | 1,101,485 | -0.23(-0.18%) |
Feb 08, 2024 | 125.21 | 127.74 | 124.26 | 127.14 | 772,985 | +1.34(+1.07%) |
Feb 07, 2024 | 119.98 | 127.97 | 119.22 | 125.80 | 1,638,013 | +8.45(+7.20%) |
Feb 06, 2024 | 113.88 | 117.56 | 113.21 | 117.35 | 751,949 | +3.36(+2.95%) |
Feb 05, 2024 | 114.17 | 115.36 | 112.25 | 113.99 | 651,878 | -2.15(-1.85%) |
Feb 02, 2024 | 113.63 | 116.60 | 112.18 | 116.14 | 506,376 | +0.81(+0.70%) |
Feb 01, 2024 | 115.22 | 117.09 | 113.66 | 115.33 | 742,737 | +1.66(+1.46%) |
Jan 31, 2024 | 115.35 | 118.25 | 113.55 | 113.67 | 744,375 | -2.17(-1.87%) |
Jan 30, 2024 | 115.37 | 117.50 | 114.70 | 115.84 | 582,742 | -0.25(-0.22%) |
Jan 29, 2024 | 114.56 | 116.47 | 114.27 | 116.09 | 858,983 | +1.40(+1.22%) |
Jan 26, 2024 | 114.91 | 116.18 | 114.53 | 114.69 | 531,920 | +0.05(+0.04%) |
Jan 25, 2024 | 114.78 | 115.25 | 112.77 | 114.64 | 697,407 | +1.47(+1.30%) |
Jan 24, 2024 | 118.53 | 118.68 | 113.15 | 113.17 | 905,793 | -4.17(-3.55%) |
Jan 23, 2024 | 119.23 | 121.27 | 115.63 | 117.34 | 809,852 | -0.12(-0.10%) |
Jan 22, 2024 | 118.54 | 120.69 | 116.66 | 117.46 | 927,869 | +0.64(+0.55%) |
Jan 19, 2024 | 116.35 | 117.48 | 114.22 | 116.82 | 711,062 | +0.93(+0.80%) |
Jan 18, 2024 | 115.52 | 116.11 | 113.60 | 115.89 | 502,769 | +1.40(+1.22%) |
Jan 17, 2024 | 114.25 | 115.22 | 112.67 | 114.49 | 1,051,271 | -1.69(-1.45%) |
Jan 16, 2024 | 121.18 | 121.32 | 116.00 | 116.18 | 1,160,522 | -7.32(-5.93%) |
Jan 12, 2024 | 123.33 | 125.10 | 122.10 | 123.50 | 724,447 | +1.29(+1.06%) |
Jan 11, 2024 | 123.18 | 123.41 | 120.48 | 122.21 | 573,417 | -2.13(-1.71%) |
Jan 10, 2024 | 123.60 | 124.53 | 120.58 | 124.34 | 893,953 | +0.88(+0.71%) |
Jan 09, 2024 | 119.24 | 123.68 | 119.00 | 123.46 | 725,782 | +2.48(+2.05%) |
Jan 08, 2024 | 118.32 | 121.45 | 117.31 | 120.98 | 569,131 | +3.36(+2.86%) |
Jan 05, 2024 | 115.27 | 118.93 | 115.20 | 117.62 | 527,065 | +1.29(+1.11%) |
Jan 04, 2024 | 119.41 | 120.12 | 116.26 | 116.33 | 700,848 | -3.39(-2.83%) |
Jan 03, 2024 | 125.26 | 125.26 | 119.61 | 119.72 | 890,160 | -7.65(-6.01%) |
Jan 02, 2024 | 127.28 | 129.47 | 125.71 | 127.37 | 792,304 | -1.87(-1.45%) |
Dec 29, 2023 | 130.17 | 131.00 | 128.94 | 129.24 | 479,268 | -1.69(-1.29%) |
Dec 28, 2023 | 129.81 | 131.19 | 129.03 | 130.93 | 397,133 | +0.64(+0.49%) |
Dec 27, 2023 | 130.17 | 131.87 | 129.49 | 130.29 | 442,213 | +0.40(+0.31%) |
Dec 26, 2023 | 129.36 | 130.68 | 129.20 | 129.89 | 361,376 | +1.08(+0.84%) |
Dec 22, 2023 | 129.23 | 130.50 | 127.60 | 128.81 | 475,291 | -0.66(-0.51%) |
Dec 21, 2023 | 129.19 | 130.65 | 128.06 | 129.47 | 526,755 | +2.37(+1.86%) |
Dec 20, 2023 | 131.04 | 132.19 | 126.92 | 127.10 | 710,962 | -4.94(-3.74%) |
Dec 19, 2023 | 129.51 | 133.15 | 129.51 | 132.04 | 958,679 | +3.45(+2.68%) |
Dec 18, 2023 | 128.00 | 129.51 | 126.88 | 128.59 | 772,133 | +0.38(+0.30%) |
Dec 15, 2023 | 129.11 | 129.47 | 127.09 | 128.21 | 2,362,231 | -0.85(-0.66%) |
Dec 14, 2023 | 128.00 | 133.06 | 127.94 | 129.06 | 2,174,756 | +3.85(+3.07%) |
Dec 13, 2023 | 121.07 | 126.42 | 119.74 | 125.21 | 942,564 | +3.08(+2.52%) |
Dec 12, 2023 | 121.99 | 122.54 | 119.91 | 122.13 | 1,018,864 | +0.43(+0.35%) |
Dec 11, 2023 | 121.25 | 123.27 | 121.04 | 121.70 | 1,159,728 | +0.15(+0.12%) |
Dec 08, 2023 | 119.97 | 121.61 | 118.63 | 121.55 | 1,032,674 | +1.00(+0.83%) |
Dec 07, 2023 | 123.68 | 124.17 | 118.74 | 120.55 | 1,318,438 | -2.52(-2.05%) |
Dec 06, 2023 | 123.67 | 126.44 | 122.84 | 123.07 | 928,775 | +0.30(+0.24%) |
Dec 05, 2023 | 122.30 | 123.72 | 121.80 | 122.77 | 897,827 | -0.10(-0.08%) |
Dec 04, 2023 | 121.00 | 123.66 | 120.50 | 122.87 | 963,836 | +0.57(+0.47%) |