Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 124.67 | 124.67 | 123.48 | 123.97 | 185,512 | +0.38(+0.31%) |
Feb 28, 2024 | 123.13 | 124.35 | 123.13 | 123.59 | 380,145 | +0.29(+0.23%) |
Feb 27, 2024 | 124.54 | 124.70 | 123.22 | 123.30 | 340,779 | -0.84(-0.67%) |
Feb 26, 2024 | 124.17 | 124.59 | 123.79 | 124.14 | 243,479 | -0.25(-0.20%) |
Feb 23, 2024 | 123.99 | 125.21 | 123.89 | 124.38 | 241,420 | +0.08(+0.06%) |
Feb 22, 2024 | 124.98 | 127.11 | 123.30 | 124.30 | 1,503,055 | -1.94(-1.54%) |
Feb 21, 2024 | 128.19 | 128.20 | 126.22 | 126.25 | 210,043 | -1.87(-1.46%) |
Feb 20, 2024 | 127.27 | 128.40 | 127.27 | 128.12 | 264,724 | +0.14(+0.11%) |
Feb 16, 2024 | 128.01 | 128.75 | 127.75 | 127.98 | 379,040 | -0.13(-0.10%) |
Feb 15, 2024 | 128.64 | 129.27 | 127.70 | 128.11 | 482,967 | +0.24(+0.19%) |
Feb 14, 2024 | 129.65 | 129.65 | 127.78 | 127.87 | 725,454 | -0.18(-0.14%) |
Feb 13, 2024 | 128.59 | 129.14 | 127.47 | 128.05 | 634,791 | -1.52(-1.18%) |
Feb 12, 2024 | 129.24 | 130.32 | 129.24 | 129.57 | 330,018 | +0.16(+0.12%) |
Feb 09, 2024 | 129.45 | 130.03 | 128.94 | 129.41 | 263,936 | +0.21(+0.16%) |
Feb 08, 2024 | 128.07 | 129.29 | 128.07 | 129.20 | 488,072 | +0.65(+0.50%) |
Feb 07, 2024 | 127.77 | 129.60 | 127.77 | 128.56 | 609,138 | +0.38(+0.30%) |
Feb 06, 2024 | 126.79 | 128.41 | 126.79 | 128.18 | 549,452 | +1.22(+0.96%) |
Feb 05, 2024 | 128.63 | 128.63 | 126.86 | 126.95 | 543,595 | -1.79(-1.39%) |
Feb 02, 2024 | 126.17 | 129.65 | 126.17 | 128.75 | 491,892 | +1.54(+1.21%) |
Feb 01, 2024 | 126.01 | 127.32 | 126.01 | 127.20 | 621,376 | +2.07(+1.66%) |
Jan 31, 2024 | 124.93 | 126.50 | 124.80 | 125.13 | 603,325 | -0.78(-0.62%) |
Jan 30, 2024 | 123.24 | 126.25 | 122.77 | 125.91 | 950,366 | +2.67(+2.17%) |
Jan 29, 2024 | 120.00 | 123.49 | 120.00 | 123.24 | 2,597,896 | +11.95(+10.74%) |
Jan 26, 2024 | 112.96 | 112.96 | 111.11 | 111.29 | 77,036 | -0.82(-0.73%) |
Jan 25, 2024 | 112.86 | 113.74 | 112.02 | 112.11 | 108,120 | +0.57(+0.51%) |
Jan 24, 2024 | 114.08 | 114.08 | 111.54 | 111.54 | 157,486 | -1.44(-1.28%) |
Jan 23, 2024 | 114.25 | 114.83 | 112.33 | 112.98 | 94,364 | -0.23(-0.20%) |
Jan 22, 2024 | 110.33 | 113.32 | 110.33 | 113.21 | 78,273 | +3.15(+2.86%) |
Jan 19, 2024 | 110.14 | 110.44 | 108.39 | 110.06 | 99,329 | +0.53(+0.48%) |
Jan 18, 2024 | 108.70 | 109.86 | 108.51 | 109.54 | 45,649 | +0.88(+0.81%) |
Jan 17, 2024 | 108.05 | 109.72 | 108.05 | 108.66 | 62,104 | -0.09(-0.08%) |
Jan 16, 2024 | 108.10 | 109.53 | 108.05 | 108.75 | 101,451 | -0.23(-0.21%) |
Jan 12, 2024 | 111.06 | 111.47 | 108.80 | 108.98 | 85,386 | -0.82(-0.75%) |
Jan 11, 2024 | 109.72 | 110.10 | 109.28 | 109.81 | 110,387 | -0.34(-0.31%) |
Jan 10, 2024 | 109.26 | 110.61 | 109.26 | 110.14 | 111,786 | +0.31(+0.28%) |
Jan 09, 2024 | 110.25 | 110.25 | 109.16 | 109.84 | 76,006 | -1.49(-1.34%) |
Jan 08, 2024 | 111.22 | 112.02 | 110.21 | 111.32 | 181,309 | -0.40(-0.36%) |
Jan 05, 2024 | 112.27 | 114.16 | 111.55 | 111.72 | 194,542 | -1.45(-1.28%) |
Jan 04, 2024 | 114.56 | 114.63 | 113.06 | 113.17 | 152,824 | -0.87(-0.76%) |
Jan 03, 2024 | 115.31 | 115.31 | 113.39 | 114.04 | 187,603 | -1.44(-1.25%) |
Jan 02, 2024 | 118.05 | 118.34 | 115.07 | 115.48 | 94,272 | -3.14(-2.65%) |
Dec 29, 2023 | 118.69 | 119.50 | 117.86 | 118.62 | 136,517 | -0.17(-0.14%) |
Dec 28, 2023 | 118.39 | 119.06 | 117.86 | 118.79 | 78,210 | -0.20(-0.17%) |
Dec 27, 2023 | 118.38 | 121.81 | 117.35 | 118.99 | 117,837 | +0.59(+0.50%) |
Dec 26, 2023 | 118.01 | 118.46 | 117.31 | 118.39 | 64,557 | +1.00(+0.85%) |
Dec 22, 2023 | 116.78 | 117.95 | 116.30 | 117.39 | 76,448 | +1.38(+1.19%) |
Dec 21, 2023 | 115.81 | 116.85 | 114.39 | 116.01 | 184,959 | +1.15(+1.00%) |
Dec 20, 2023 | 117.42 | 118.52 | 114.69 | 114.86 | 200,882 | -2.30(-1.96%) |
Dec 19, 2023 | 116.62 | 117.69 | 115.92 | 117.16 | 145,898 | +1.21(+1.04%) |
Dec 18, 2023 | 114.54 | 116.03 | 113.75 | 115.95 | 163,293 | +1.42(+1.24%) |
Dec 15, 2023 | 113.74 | 114.98 | 112.84 | 114.54 | 274,478 | +0.43(+0.37%) |
Dec 14, 2023 | 113.57 | 115.13 | 112.86 | 114.11 | 230,920 | +1.91(+1.71%) |
Dec 13, 2023 | 106.55 | 112.20 | 106.55 | 112.20 | 263,869 | +5.30(+4.95%) |
Dec 12, 2023 | 103.72 | 106.92 | 102.54 | 106.90 | 105,984 | +3.71(+3.60%) |
Dec 11, 2023 | 102.19 | 103.26 | 101.69 | 103.19 | 67,452 | +1.04(+1.02%) |
Dec 08, 2023 | 100.64 | 102.58 | 100.60 | 102.15 | 74,249 | +1.78(+1.77%) |
Dec 07, 2023 | 100.14 | 101.17 | 99.87 | 100.38 | 53,571 | -0.07(-0.07%) |
Dec 06, 2023 | 101.02 | 101.88 | 100.08 | 100.44 | 67,011 | +0.04(+0.04%) |
Dec 05, 2023 | 101.69 | 102.14 | 100.39 | 100.41 | 63,686 | -1.09(-1.07%) |
Dec 04, 2023 | 102.02 | 103.18 | 101.41 | 101.50 | 92,299 | -1.12(-1.09%) |