Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 110.11 | 110.11 | 108.49 | 109.43 | 874,473 | +0.20(+0.18%) |
Feb 28, 2024 | 107.16 | 109.74 | 106.76 | 109.23 | 653,723 | +1.92(+1.79%) |
Feb 27, 2024 | 107.56 | 107.56 | 106.14 | 107.30 | 1,133,189 | +0.01(+0.01%) |
Feb 26, 2024 | 107.28 | 108.58 | 106.34 | 107.29 | 648,603 | -0.67(-0.62%) |
Feb 23, 2024 | 107.17 | 108.83 | 106.40 | 107.96 | 687,317 | +1.13(+1.05%) |
Feb 22, 2024 | 106.68 | 107.24 | 105.92 | 106.83 | 767,658 | -0.63(-0.58%) |
Feb 21, 2024 | 106.05 | 108.38 | 105.74 | 107.46 | 778,541 | +1.26(+1.18%) |
Feb 20, 2024 | 107.97 | 107.98 | 105.51 | 106.20 | 989,975 | -2.84(-2.61%) |
Feb 16, 2024 | 109.73 | 110.72 | 108.73 | 109.05 | 970,074 | -1.26(-1.14%) |
Feb 15, 2024 | 112.23 | 112.25 | 109.45 | 110.30 | 1,346,412 | -2.72(-2.41%) |
Feb 14, 2024 | 113.86 | 113.86 | 110.51 | 113.03 | 1,410,348 | +0.77(+0.68%) |
Feb 13, 2024 | 113.87 | 114.31 | 111.73 | 112.26 | 684,912 | -3.82(-3.29%) |
Feb 12, 2024 | 114.77 | 117.09 | 114.33 | 116.08 | 781,933 | +1.62(+1.42%) |
Feb 09, 2024 | 116.22 | 116.83 | 114.06 | 114.46 | 751,007 | -2.37(-2.03%) |
Feb 08, 2024 | 117.15 | 117.85 | 115.87 | 116.83 | 851,693 | -0.49(-0.42%) |
Feb 07, 2024 | 121.83 | 122.24 | 115.61 | 117.31 | 1,193,607 | -4.26(-3.50%) |
Feb 06, 2024 | 129.42 | 129.60 | 120.95 | 121.57 | 1,628,300 | +1.25(+1.04%) |
Feb 05, 2024 | 120.60 | 121.43 | 119.17 | 120.32 | 1,107,152 | -1.49(-1.23%) |
Feb 02, 2024 | 121.54 | 122.78 | 120.39 | 121.81 | 496,068 | -0.83(-0.68%) |
Feb 01, 2024 | 122.36 | 122.97 | 120.53 | 122.65 | 460,410 | +0.94(+0.77%) |
Jan 31, 2024 | 123.38 | 123.86 | 121.42 | 121.71 | 606,141 | -1.92(-1.55%) |
Jan 30, 2024 | 121.99 | 124.19 | 121.79 | 123.63 | 482,775 | +0.66(+0.53%) |
Jan 29, 2024 | 122.45 | 123.53 | 120.92 | 122.97 | 502,842 | +0.45(+0.37%) |
Jan 26, 2024 | 123.48 | 124.32 | 122.27 | 122.53 | 437,922 | -0.72(-0.58%) |
Jan 25, 2024 | 121.58 | 125.80 | 121.58 | 123.24 | 708,652 | +2.83(+2.35%) |
Jan 24, 2024 | 120.07 | 120.52 | 118.31 | 120.41 | 527,791 | +1.25(+1.05%) |
Jan 23, 2024 | 118.23 | 119.37 | 117.37 | 119.15 | 419,904 | +1.48(+1.26%) |
Jan 22, 2024 | 116.90 | 119.19 | 116.54 | 117.67 | 593,769 | +0.61(+0.52%) |
Jan 19, 2024 | 115.25 | 117.08 | 114.23 | 117.06 | 418,356 | +1.81(+1.57%) |
Jan 18, 2024 | 115.08 | 115.63 | 113.58 | 115.25 | 478,329 | +0.74(+0.64%) |
Jan 17, 2024 | 116.29 | 116.57 | 113.61 | 114.52 | 843,509 | -3.17(-2.70%) |
Jan 16, 2024 | 116.08 | 117.79 | 114.46 | 117.69 | 625,626 | +0.70(+0.60%) |
Jan 12, 2024 | 119.59 | 120.39 | 116.97 | 117.00 | 460,664 | -1.75(-1.47%) |
Jan 11, 2024 | 119.69 | 120.50 | 118.39 | 118.75 | 542,422 | -0.94(-0.78%) |
Jan 10, 2024 | 120.30 | 120.52 | 118.79 | 119.68 | 440,198 | -0.83(-0.69%) |
Jan 09, 2024 | 121.39 | 121.39 | 119.74 | 120.52 | 548,267 | -2.00(-1.63%) |
Jan 08, 2024 | 120.69 | 122.69 | 119.93 | 122.52 | 566,354 | +1.12(+0.93%) |
Jan 05, 2024 | 118.49 | 122.10 | 118.49 | 121.39 | 985,308 | +2.26(+1.90%) |
Jan 04, 2024 | 118.95 | 119.90 | 118.21 | 119.13 | 681,576 | +0.38(+0.32%) |
Jan 03, 2024 | 119.81 | 120.23 | 118.31 | 118.76 | 1,000,293 | -2.74(-2.25%) |
Jan 02, 2024 | 120.52 | 123.70 | 120.19 | 121.49 | 667,293 | +0.70(+0.58%) |
Dec 29, 2023 | 121.42 | 121.93 | 120.39 | 120.80 | 348,392 | -0.70(-0.57%) |
Dec 28, 2023 | 121.68 | 122.06 | 121.02 | 121.49 | 294,407 | -0.20(-0.16%) |
Dec 27, 2023 | 121.69 | 122.33 | 121.15 | 121.69 | 328,875 | -0.27(-0.22%) |
Dec 26, 2023 | 121.73 | 122.59 | 121.63 | 121.96 | 358,392 | +0.30(+0.25%) |
Dec 22, 2023 | 121.36 | 122.80 | 121.21 | 121.66 | 427,580 | +0.20(+0.16%) |
Dec 21, 2023 | 120.54 | 121.53 | 119.81 | 121.46 | 335,896 | +1.95(+1.63%) |
Dec 20, 2023 | 120.60 | 122.33 | 119.37 | 119.51 | 675,989 | -1.02(-0.84%) |
Dec 19, 2023 | 118.17 | 120.97 | 117.87 | 120.53 | 573,380 | +3.37(+2.88%) |
Dec 18, 2023 | 118.79 | 119.03 | 116.66 | 117.15 | 580,270 | -1.49(-1.26%) |
Dec 15, 2023 | 121.31 | 122.16 | 118.15 | 118.65 | 2,919,744 | -3.28(-2.69%) |
Dec 14, 2023 | 117.92 | 122.41 | 117.92 | 121.93 | 1,191,408 | +5.14(+4.40%) |
Dec 13, 2023 | 112.94 | 116.83 | 112.54 | 116.79 | 894,071 | +3.40(+3.00%) |
Dec 12, 2023 | 113.75 | 114.51 | 112.39 | 113.38 | 650,320 | -0.98(-0.86%) |
Dec 11, 2023 | 115.61 | 116.07 | 113.99 | 114.37 | 496,779 | -1.10(-0.96%) |
Dec 08, 2023 | 114.20 | 116.00 | 114.20 | 115.47 | 349,528 | +1.50(+1.32%) |
Dec 07, 2023 | 114.73 | 115.71 | 113.82 | 113.97 | 662,392 | -0.92(-0.81%) |
Dec 06, 2023 | 114.51 | 117.16 | 114.48 | 114.90 | 519,269 | +0.84(+0.73%) |
Dec 05, 2023 | 116.31 | 116.71 | 113.84 | 114.06 | 586,518 | -2.50(-2.14%) |
Dec 04, 2023 | 115.49 | 117.60 | 115.19 | 116.56 | 615,126 | -0.22(-0.19%) |