Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 111.68 | 112.44 | 110.64 | 111.68 | 12,192,899 | +0.00(+0.00%) |
Feb 28, 2024 | 111.26 | 112.02 | 111.10 | 111.68 | 5,280,675 | +0.30(+0.27%) |
Feb 27, 2024 | 110.62 | 111.51 | 109.79 | 111.38 | 6,594,277 | +0.41(+0.37%) |
Feb 26, 2024 | 112.00 | 112.54 | 110.94 | 110.97 | 6,339,507 | -0.98(-0.88%) |
Feb 23, 2024 | 112.00 | 113.37 | 111.71 | 111.95 | 7,504,511 | +0.94(+0.85%) |
Feb 22, 2024 | 111.49 | 111.89 | 109.66 | 111.01 | 8,957,357 | +2.85(+2.63%) |
Feb 21, 2024 | 106.76 | 108.38 | 106.51 | 108.16 | 7,865,278 | -0.29(-0.27%) |
Feb 20, 2024 | 110.54 | 110.77 | 107.68 | 108.45 | 10,974,518 | -2.86(-2.57%) |
Feb 16, 2024 | 113.02 | 113.11 | 111.25 | 111.31 | 8,952,720 | -1.47(-1.30%) |
Feb 15, 2024 | 114.25 | 114.31 | 112.57 | 112.78 | 8,452,917 | -1.48(-1.30%) |
Feb 14, 2024 | 114.32 | 114.72 | 113.53 | 114.26 | 5,957,853 | +0.58(+0.51%) |
Feb 13, 2024 | 113.79 | 114.21 | 113.00 | 113.68 | 8,171,321 | -2.16(-1.86%) |
Feb 12, 2024 | 116.26 | 117.10 | 115.38 | 115.84 | 5,439,204 | -0.80(-0.69%) |
Feb 09, 2024 | 117.06 | 117.34 | 115.73 | 116.64 | 5,839,143 | -0.04(-0.03%) |
Feb 08, 2024 | 117.09 | 117.79 | 115.97 | 116.68 | 4,472,169 | -0.59(-0.50%) |
Feb 07, 2024 | 115.80 | 117.59 | 115.30 | 117.27 | 7,670,604 | +1.97(+1.71%) |
Feb 06, 2024 | 116.74 | 116.95 | 114.98 | 115.30 | 4,637,810 | -1.09(-0.94%) |
Feb 05, 2024 | 115.53 | 116.72 | 114.77 | 116.39 | 8,151,385 | +0.60(+0.52%) |
Feb 02, 2024 | 115.82 | 116.49 | 115.16 | 115.79 | 6,499,627 | +0.26(+0.23%) |
Feb 01, 2024 | 112.91 | 115.78 | 112.55 | 115.53 | 7,878,804 | +3.83(+3.43%) |
Jan 31, 2024 | 113.81 | 114.27 | 111.67 | 111.70 | 7,385,434 | -2.46(-2.15%) |
Jan 30, 2024 | 113.36 | 114.40 | 112.63 | 114.16 | 8,229,126 | +0.41(+0.36%) |
Jan 29, 2024 | 114.19 | 114.59 | 113.01 | 113.75 | 7,009,538 | -0.89(-0.78%) |
Jan 26, 2024 | 114.64 | 115.48 | 114.28 | 114.64 | 5,541,937 | -0.36(-0.31%) |
Jan 25, 2024 | 114.89 | 116.18 | 114.35 | 115.00 | 8,864,567 | +0.69(+0.60%) |
Jan 24, 2024 | 113.42 | 115.42 | 113.33 | 114.31 | 11,887,401 | +2.48(+2.22%) |
Jan 23, 2024 | 110.29 | 112.68 | 109.56 | 111.83 | 9,190,069 | +1.73(+1.57%) |
Jan 22, 2024 | 110.06 | 110.69 | 109.27 | 110.10 | 7,481,840 | +0.43(+0.39%) |
Jan 19, 2024 | 109.32 | 110.22 | 109.02 | 109.67 | 11,163,774 | +0.97(+0.89%) |
Jan 18, 2024 | 106.99 | 108.88 | 106.62 | 108.70 | 10,361,119 | +2.27(+2.13%) |
Jan 17, 2024 | 106.46 | 107.50 | 105.68 | 106.43 | 7,770,873 | -0.14(-0.13%) |
Jan 16, 2024 | 106.41 | 106.66 | 105.42 | 106.57 | 7,546,486 | -0.03(-0.03%) |
Jan 12, 2024 | 105.10 | 106.70 | 104.97 | 106.60 | 9,720,850 | +1.83(+1.75%) |
Jan 11, 2024 | 104.35 | 104.84 | 103.54 | 104.77 | 6,115,351 | +0.85(+0.82%) |
Jan 10, 2024 | 103.09 | 104.07 | 102.72 | 103.92 | 7,269,557 | +0.69(+0.67%) |
Jan 09, 2024 | 103.45 | 104.08 | 102.89 | 103.23 | 6,749,805 | -1.03(-0.98%) |
Jan 08, 2024 | 102.54 | 104.37 | 101.74 | 104.26 | 7,063,432 | +1.92(+1.88%) |
Jan 05, 2024 | 102.13 | 103.32 | 101.89 | 102.33 | 6,157,538 | +0.14(+0.14%) |
Jan 04, 2024 | 102.37 | 102.96 | 102.00 | 102.19 | 6,844,060 | +0.13(+0.13%) |
Jan 03, 2024 | 102.90 | 102.98 | 101.35 | 102.06 | 9,489,600 | -1.59(-1.54%) |
Jan 02, 2024 | 104.12 | 104.28 | 102.05 | 103.66 | 9,629,594 | -1.36(-1.30%) |
Dec 29, 2023 | 106.19 | 106.50 | 104.38 | 105.02 | 6,926,459 | -0.82(-0.77%) |
Dec 28, 2023 | 105.60 | 106.19 | 105.17 | 105.84 | 5,709,927 | +0.31(+0.29%) |
Dec 27, 2023 | 105.91 | 105.92 | 105.15 | 105.53 | 5,647,872 | -0.25(-0.24%) |
Dec 26, 2023 | 106.11 | 106.24 | 104.93 | 105.78 | 5,787,965 | -0.01(-0.01%) |
Dec 22, 2023 | 105.29 | 106.08 | 105.05 | 105.79 | 5,702,052 | +0.34(+0.32%) |
Dec 21, 2023 | 104.30 | 105.52 | 104.12 | 105.45 | 8,195,140 | +1.70(+1.64%) |
Dec 20, 2023 | 105.54 | 105.68 | 103.65 | 103.75 | 9,368,292 | -2.09(-1.98%) |
Dec 19, 2023 | 104.58 | 105.93 | 104.39 | 105.84 | 10,132,518 | +1.25(+1.19%) |
Dec 18, 2023 | 103.01 | 105.75 | 102.51 | 104.59 | 13,523,743 | +1.67(+1.63%) |
Dec 15, 2023 | 99.31 | 103.59 | 98.98 | 102.92 | 30,395,026 | +3.00(+3.00%) |
Dec 14, 2023 | 101.48 | 101.86 | 99.48 | 99.92 | 22,926,948 | -2.67(-2.60%) |
Dec 13, 2023 | 100.69 | 102.70 | 98.88 | 102.59 | 29,437,630 | +2.17(+2.16%) |
Dec 12, 2023 | 102.30 | 104.55 | 100.30 | 100.42 | 57,792,176 | -14.27(-12.44%) |
Dec 11, 2023 | 113.33 | 114.91 | 113.17 | 114.69 | 19,047,132 | +1.52(+1.34%) |
Dec 08, 2023 | 111.58 | 113.20 | 111.16 | 113.17 | 7,796,093 | +0.74(+0.66%) |
Dec 07, 2023 | 111.98 | 112.59 | 111.38 | 112.43 | 6,796,900 | +0.84(+0.75%) |
Dec 06, 2023 | 114.50 | 114.55 | 111.50 | 111.60 | 7,843,868 | -2.49(-2.18%) |
Dec 05, 2023 | 114.13 | 114.83 | 113.37 | 114.09 | 5,934,811 | -1.25(-1.08%) |
Dec 04, 2023 | 115.82 | 116.22 | 114.11 | 115.33 | 5,608,805 | -1.38(-1.18%) |