Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 122.14 | 122.14 | 121.17 | 121.63 | 1,970,677 | +0.21(+0.17%) |
Feb 28, 2024 | 121.91 | 122.41 | 121.31 | 121.42 | 905,824 | -0.49(-0.40%) |
Feb 27, 2024 | 122.06 | 122.75 | 121.31 | 121.91 | 1,060,665 | -0.44(-0.36%) |
Feb 26, 2024 | 123.61 | 123.82 | 122.28 | 122.34 | 1,202,241 | -1.29(-1.04%) |
Feb 23, 2024 | 123.99 | 124.25 | 123.57 | 123.63 | 1,085,806 | -0.07(-0.06%) |
Feb 22, 2024 | 122.78 | 124.00 | 122.24 | 123.70 | 1,479,159 | +1.27(+1.04%) |
Feb 21, 2024 | 123.70 | 123.84 | 121.78 | 122.43 | 1,109,527 | -1.05(-0.85%) |
Feb 20, 2024 | 122.38 | 123.50 | 122.27 | 123.48 | 1,426,359 | +1.10(+0.90%) |
Feb 16, 2024 | 121.66 | 122.82 | 121.02 | 122.38 | 1,109,261 | +0.59(+0.48%) |
Feb 15, 2024 | 121.61 | 122.20 | 121.42 | 121.80 | 1,447,103 | +0.56(+0.47%) |
Feb 14, 2024 | 120.81 | 121.79 | 120.29 | 121.23 | 1,806,731 | +0.82(+0.68%) |
Feb 13, 2024 | 120.67 | 120.86 | 119.38 | 120.41 | 1,948,504 | -0.70(-0.58%) |
Feb 12, 2024 | 121.13 | 121.55 | 120.58 | 121.11 | 2,275,252 | -0.04(-0.03%) |
Feb 09, 2024 | 121.13 | 121.37 | 119.98 | 121.15 | 1,741,360 | +0.28(+0.23%) |
Feb 08, 2024 | 120.14 | 120.94 | 119.25 | 120.88 | 1,101,166 | +0.64(+0.53%) |
Feb 07, 2024 | 121.07 | 121.31 | 119.79 | 120.24 | 1,432,980 | -0.09(-0.07%) |
Feb 06, 2024 | 118.51 | 120.74 | 118.13 | 120.33 | 2,273,239 | +2.27(+1.92%) |
Feb 05, 2024 | 119.47 | 119.48 | 117.60 | 118.06 | 1,689,394 | -1.85(-1.54%) |
Feb 02, 2024 | 119.34 | 120.23 | 118.36 | 119.91 | 1,976,355 | +0.66(+0.55%) |
Feb 01, 2024 | 119.92 | 120.15 | 117.41 | 119.25 | 2,118,555 | -0.62(-0.52%) |
Jan 31, 2024 | 121.16 | 121.93 | 119.62 | 119.87 | 2,387,720 | -0.68(-0.56%) |
Jan 30, 2024 | 118.55 | 120.67 | 118.41 | 120.55 | 1,467,956 | +1.04(+0.87%) |
Jan 29, 2024 | 118.73 | 119.67 | 118.62 | 119.51 | 1,513,344 | +0.41(+0.35%) |
Jan 26, 2024 | 119.40 | 119.57 | 118.51 | 119.09 | 1,184,825 | -0.07(-0.06%) |
Jan 25, 2024 | 119.98 | 121.32 | 118.65 | 119.16 | 1,587,397 | -0.87(-0.72%) |
Jan 24, 2024 | 121.66 | 122.49 | 119.65 | 120.03 | 2,631,434 | -0.92(-0.76%) |
Jan 23, 2024 | 120.77 | 121.61 | 120.64 | 120.95 | 2,050,617 | +0.03(+0.02%) |
Jan 22, 2024 | 120.13 | 121.21 | 119.94 | 120.92 | 1,169,062 | +0.69(+0.57%) |
Jan 19, 2024 | 119.18 | 120.88 | 117.96 | 120.23 | 2,291,397 | +1.69(+1.43%) |
Jan 18, 2024 | 118.37 | 118.67 | 117.08 | 118.53 | 1,913,967 | +0.26(+0.22%) |
Jan 17, 2024 | 117.54 | 118.53 | 117.54 | 118.28 | 1,409,932 | +0.30(+0.25%) |
Jan 16, 2024 | 117.54 | 118.02 | 116.83 | 117.98 | 1,997,880 | +0.09(+0.07%) |
Jan 12, 2024 | 118.15 | 118.53 | 116.98 | 117.89 | 1,049,835 | +0.57(+0.49%) |
Jan 11, 2024 | 117.15 | 117.41 | 115.98 | 117.32 | 1,738,218 | +0.25(+0.21%) |
Jan 10, 2024 | 116.89 | 117.44 | 116.36 | 117.08 | 1,027,074 | +0.22(+0.19%) |
Jan 09, 2024 | 116.74 | 117.04 | 115.71 | 116.86 | 1,272,204 | -0.79(-0.67%) |
Jan 08, 2024 | 116.16 | 117.75 | 115.65 | 117.65 | 2,079,231 | +1.47(+1.26%) |
Jan 05, 2024 | 115.70 | 116.84 | 115.64 | 116.18 | 1,319,514 | +0.13(+0.11%) |
Jan 04, 2024 | 115.63 | 116.65 | 115.36 | 116.05 | 1,549,037 | +0.99(+0.86%) |
Jan 03, 2024 | 116.65 | 116.88 | 114.99 | 115.06 | 1,619,672 | -1.01(-0.87%) |
Jan 02, 2024 | 117.03 | 117.27 | 115.53 | 116.07 | 2,012,799 | -1.22(-1.04%) |
Dec 29, 2023 | 117.31 | 117.73 | 116.52 | 117.29 | 1,261,079 | -0.38(-0.33%) |
Dec 28, 2023 | 117.54 | 118.24 | 117.24 | 117.68 | 2,236,605 | +0.42(+0.36%) |
Dec 27, 2023 | 118.28 | 118.28 | 117.08 | 117.25 | 1,416,432 | -1.09(-0.92%) |
Dec 26, 2023 | 117.50 | 118.75 | 117.30 | 118.35 | 1,409,844 | +0.31(+0.27%) |
Dec 22, 2023 | 116.89 | 119.25 | 116.77 | 118.03 | 2,695,541 | +0.95(+0.81%) |
Dec 21, 2023 | 120.38 | 120.38 | 116.78 | 117.08 | 5,910,374 | -8.82(-7.01%) |
Dec 20, 2023 | 126.27 | 127.68 | 125.83 | 125.91 | 2,745,844 | -0.91(-0.72%) |
Dec 19, 2023 | 125.95 | 127.40 | 125.08 | 126.82 | 2,798,111 | +1.03(+0.82%) |
Dec 18, 2023 | 125.88 | 126.05 | 124.88 | 125.79 | 1,778,256 | +0.89(+0.71%) |
Dec 15, 2023 | 124.61 | 125.89 | 124.40 | 124.90 | 3,886,678 | +0.01(+0.01%) |
Dec 14, 2023 | 126.75 | 126.89 | 124.61 | 124.89 | 3,543,809 | -1.27(-1.01%) |
Dec 13, 2023 | 124.95 | 126.23 | 123.81 | 126.17 | 2,150,335 | +1.54(+1.23%) |
Dec 12, 2023 | 123.83 | 124.73 | 122.71 | 124.63 | 1,428,257 | +1.34(+1.09%) |
Dec 11, 2023 | 122.89 | 124.20 | 122.82 | 123.29 | 2,299,950 | +1.16(+0.95%) |
Dec 08, 2023 | 122.54 | 123.25 | 121.95 | 122.13 | 1,734,289 | -0.80(-0.65%) |
Dec 07, 2023 | 122.94 | 123.43 | 121.66 | 122.92 | 1,780,428 | +0.40(+0.33%) |
Dec 06, 2023 | 121.75 | 122.66 | 121.12 | 122.52 | 1,870,095 | +1.36(+1.12%) |
Dec 05, 2023 | 122.12 | 122.37 | 120.66 | 121.16 | 1,758,827 | -1.12(-0.92%) |
Dec 04, 2023 | 120.63 | 122.50 | 120.61 | 122.28 | 1,635,600 | +0.26(+0.21%) |