Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 113.88 | 116.31 | 112.29 | 114.15 | 2,838,247 | +1.14(+1.01%) |
Feb 28, 2024 | 113.35 | 113.71 | 112.71 | 113.01 | 980,627 | -0.36(-0.32%) |
Feb 27, 2024 | 114.03 | 114.22 | 113.22 | 113.37 | 786,207 | -0.69(-0.60%) |
Feb 26, 2024 | 115.00 | 115.28 | 114.05 | 114.06 | 1,028,779 | -0.85(-0.74%) |
Feb 23, 2024 | 114.21 | 115.07 | 113.82 | 114.91 | 1,566,133 | +1.91(+1.69%) |
Feb 22, 2024 | 111.28 | 113.40 | 109.92 | 113.00 | 2,048,219 | +3.35(+3.06%) |
Feb 21, 2024 | 108.21 | 109.65 | 108.02 | 109.65 | 1,246,507 | +0.75(+0.69%) |
Feb 20, 2024 | 110.08 | 110.80 | 108.39 | 108.90 | 1,591,013 | -1.08(-0.98%) |
Feb 16, 2024 | 110.95 | 111.33 | 109.61 | 109.98 | 1,016,477 | -1.37(-1.23%) |
Feb 15, 2024 | 112.09 | 112.31 | 109.94 | 111.35 | 2,958,595 | -0.22(-0.20%) |
Feb 14, 2024 | 112.21 | 113.25 | 108.00 | 111.57 | 3,124,202 | -1.46(-1.29%) |
Feb 13, 2024 | 109.29 | 113.18 | 107.92 | 113.03 | 2,913,563 | +0.72(+0.64%) |
Feb 12, 2024 | 112.53 | 113.64 | 111.96 | 112.31 | 1,980,021 | -0.61(-0.54%) |
Feb 09, 2024 | 113.25 | 113.70 | 112.02 | 112.92 | 1,405,111 | +0.33(+0.29%) |
Feb 08, 2024 | 112.56 | 112.97 | 111.32 | 112.59 | 1,103,816 | +0.21(+0.19%) |
Feb 07, 2024 | 109.94 | 112.49 | 109.62 | 112.38 | 1,471,507 | +2.88(+2.63%) |
Feb 06, 2024 | 109.32 | 110.51 | 108.49 | 109.50 | 1,480,164 | +0.00(+0.00%) |
Feb 05, 2024 | 107.50 | 110.08 | 107.47 | 109.50 | 2,312,782 | +1.83(+1.70%) |
Feb 02, 2024 | 108.52 | 108.52 | 107.08 | 107.67 | 822,439 | -0.77(-0.71%) |
Feb 01, 2024 | 107.20 | 108.44 | 106.77 | 108.44 | 1,334,416 | +1.78(+1.67%) |
Jan 31, 2024 | 108.55 | 108.94 | 106.42 | 106.66 | 1,582,803 | -2.34(-2.15%) |
Jan 30, 2024 | 108.65 | 109.32 | 108.36 | 109.00 | 1,529,944 | +0.95(+0.88%) |
Jan 29, 2024 | 107.75 | 108.20 | 107.07 | 108.05 | 1,206,694 | +0.30(+0.28%) |
Jan 26, 2024 | 107.47 | 107.99 | 106.98 | 107.75 | 887,059 | +0.30(+0.28%) |
Jan 25, 2024 | 108.75 | 109.18 | 107.03 | 107.45 | 1,052,361 | -0.90(-0.83%) |
Jan 24, 2024 | 108.78 | 109.39 | 108.18 | 108.35 | 1,579,854 | +0.65(+0.60%) |
Jan 23, 2024 | 108.53 | 108.67 | 107.65 | 107.70 | 2,141,911 | -0.53(-0.49%) |
Jan 22, 2024 | 108.95 | 109.75 | 108.12 | 108.23 | 1,332,582 | +0.19(+0.18%) |
Jan 19, 2024 | 107.51 | 108.14 | 107.05 | 108.04 | 1,505,512 | +0.75(+0.70%) |
Jan 18, 2024 | 108.00 | 108.47 | 106.32 | 107.29 | 1,763,129 | +0.30(+0.28%) |
Jan 17, 2024 | 104.29 | 107.45 | 103.64 | 106.99 | 2,515,765 | +2.09(+1.99%) |
Jan 16, 2024 | 103.99 | 105.03 | 103.89 | 104.90 | 1,879,682 | +0.20(+0.19%) |
Jan 12, 2024 | 105.07 | 106.72 | 104.41 | 104.70 | 1,824,489 | +0.16(+0.15%) |
Jan 11, 2024 | 105.00 | 105.00 | 103.10 | 104.54 | 1,845,662 | -0.16(-0.15%) |
Jan 10, 2024 | 104.10 | 104.95 | 103.51 | 104.70 | 1,488,155 | +1.17(+1.13%) |
Jan 09, 2024 | 103.38 | 103.90 | 102.59 | 103.53 | 1,298,370 | +1.59(+1.56%) |
Jan 08, 2024 | 100.56 | 101.94 | 100.43 | 101.94 | 1,200,159 | +1.72(+1.72%) |
Jan 05, 2024 | 100.61 | 101.48 | 99.90 | 100.22 | 1,128,413 | -0.72(-0.71%) |
Jan 04, 2024 | 102.48 | 102.69 | 100.85 | 100.94 | 1,044,311 | -1.55(-1.51%) |
Jan 03, 2024 | 101.92 | 103.47 | 101.14 | 102.49 | 1,311,695 | -0.51(-0.50%) |
Jan 02, 2024 | 105.22 | 105.63 | 102.45 | 103.00 | 1,475,521 | -3.16(-2.98%) |
Dec 29, 2023 | 106.20 | 107.00 | 106.05 | 106.16 | 769,059 | -0.20(-0.19%) |
Dec 28, 2023 | 106.49 | 106.73 | 106.15 | 106.36 | 565,154 | -0.23(-0.22%) |
Dec 27, 2023 | 106.35 | 106.73 | 106.07 | 106.59 | 602,335 | +0.07(+0.07%) |
Dec 26, 2023 | 106.12 | 106.83 | 105.97 | 106.52 | 734,421 | +0.61(+0.58%) |
Dec 22, 2023 | 107.15 | 107.37 | 105.77 | 105.91 | 792,380 | -0.99(-0.93%) |
Dec 21, 2023 | 107.24 | 107.24 | 106.04 | 106.90 | 717,520 | +0.31(+0.29%) |
Dec 20, 2023 | 107.39 | 107.82 | 106.02 | 106.59 | 1,023,018 | -0.82(-0.76%) |
Dec 19, 2023 | 106.90 | 107.78 | 106.12 | 107.41 | 1,326,432 | +0.81(+0.76%) |
Dec 18, 2023 | 105.00 | 106.86 | 105.00 | 106.60 | 1,346,960 | +1.52(+1.45%) |
Dec 15, 2023 | 104.18 | 105.18 | 103.80 | 105.08 | 3,513,266 | +0.15(+0.14%) |
Dec 14, 2023 | 107.53 | 107.61 | 104.07 | 104.93 | 2,369,601 | -1.77(-1.66%) |
Dec 13, 2023 | 105.86 | 107.45 | 105.71 | 106.70 | 1,965,167 | +0.60(+0.57%) |
Dec 12, 2023 | 105.33 | 106.56 | 105.17 | 106.10 | 1,895,508 | +0.77(+0.73%) |
Dec 11, 2023 | 104.36 | 105.54 | 104.09 | 105.33 | 1,897,865 | +1.02(+0.98%) |
Dec 08, 2023 | 103.44 | 105.06 | 103.27 | 104.31 | 1,657,202 | +0.44(+0.42%) |
Dec 07, 2023 | 103.07 | 104.50 | 103.07 | 103.87 | 1,307,940 | +1.05(+1.02%) |
Dec 06, 2023 | 104.27 | 105.47 | 102.63 | 102.82 | 2,126,911 | -0.84(-0.81%) |
Dec 05, 2023 | 101.88 | 103.70 | 101.36 | 103.66 | 2,208,939 | +0.46(+0.45%) |
Dec 04, 2023 | 101.33 | 103.44 | 101.33 | 103.20 | 1,949,517 | +1.19(+1.17%) |