Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 123.14 | 123.14 | 122.16 | 122.62 | 1,954,742 | +0.21(+0.17%) |
Feb 28, 2024 | 122.90 | 123.41 | 122.30 | 122.41 | 898,500 | -0.49(-0.40%) |
Feb 27, 2024 | 123.05 | 123.75 | 122.30 | 122.90 | 1,052,088 | -0.44(-0.36%) |
Feb 26, 2024 | 124.62 | 124.83 | 123.28 | 123.34 | 1,192,520 | -1.30(-1.04%) |
Feb 23, 2024 | 125.00 | 125.26 | 124.58 | 124.64 | 1,077,026 | -0.07(-0.06%) |
Feb 22, 2024 | 123.78 | 125.01 | 123.24 | 124.71 | 1,467,198 | +1.28(+1.04%) |
Feb 21, 2024 | 124.71 | 124.85 | 122.77 | 123.43 | 1,100,555 | -1.06(-0.85%) |
Feb 20, 2024 | 123.38 | 124.51 | 123.27 | 124.49 | 1,414,825 | +1.11(+0.90%) |
Feb 16, 2024 | 122.65 | 123.82 | 122.00 | 123.38 | 1,100,291 | +0.59(+0.48%) |
Feb 15, 2024 | 122.60 | 123.20 | 122.41 | 122.79 | 1,435,401 | +0.57(+0.47%) |
Feb 14, 2024 | 121.80 | 122.78 | 121.27 | 122.22 | 1,792,121 | +0.83(+0.68%) |
Feb 13, 2024 | 121.65 | 121.84 | 120.36 | 121.39 | 1,932,748 | -0.71(-0.58%) |
Feb 12, 2024 | 122.12 | 122.54 | 121.56 | 122.10 | 2,256,854 | -0.04(-0.03%) |
Feb 09, 2024 | 122.12 | 122.36 | 120.96 | 122.14 | 1,727,279 | +0.28(+0.23%) |
Feb 08, 2024 | 121.12 | 121.92 | 120.22 | 121.86 | 1,092,261 | +0.64(+0.53%) |
Feb 07, 2024 | 122.06 | 122.30 | 120.77 | 121.22 | 1,421,392 | -0.09(-0.07%) |
Feb 06, 2024 | 119.48 | 121.72 | 119.09 | 121.31 | 2,254,856 | +2.28(+1.92%) |
Feb 05, 2024 | 120.44 | 120.46 | 118.56 | 119.02 | 1,675,733 | -1.87(-1.54%) |
Feb 02, 2024 | 120.31 | 121.21 | 119.32 | 120.89 | 1,960,373 | +0.66(+0.55%) |
Feb 01, 2024 | 120.90 | 121.13 | 118.37 | 120.22 | 2,101,423 | -0.62(-0.52%) |
Jan 31, 2024 | 122.15 | 122.92 | 120.59 | 120.85 | 2,368,412 | -0.69(-0.56%) |
Jan 30, 2024 | 119.52 | 121.65 | 119.37 | 121.53 | 1,456,085 | +1.05(+0.87%) |
Jan 29, 2024 | 119.70 | 120.65 | 119.59 | 120.48 | 1,501,107 | +0.42(+0.35%) |
Jan 26, 2024 | 120.37 | 120.54 | 119.47 | 120.06 | 1,175,244 | -0.07(-0.06%) |
Jan 25, 2024 | 120.96 | 122.31 | 119.62 | 120.14 | 1,574,561 | -0.87(-0.72%) |
Jan 24, 2024 | 122.66 | 123.49 | 120.62 | 121.01 | 2,610,155 | -0.92(-0.76%) |
Jan 23, 2024 | 121.75 | 122.61 | 121.62 | 121.93 | 2,034,035 | +0.03(+0.02%) |
Jan 22, 2024 | 121.11 | 122.20 | 120.92 | 121.90 | 1,159,608 | +0.70(+0.57%) |
Jan 19, 2024 | 120.15 | 121.86 | 118.92 | 121.21 | 2,272,868 | +1.71(+1.43%) |
Jan 18, 2024 | 119.33 | 119.64 | 118.04 | 119.50 | 1,898,489 | +0.26(+0.22%) |
Jan 17, 2024 | 118.50 | 119.50 | 118.50 | 119.24 | 1,398,531 | +0.30(+0.25%) |
Jan 16, 2024 | 118.50 | 118.98 | 117.78 | 118.94 | 1,981,724 | +0.09(+0.07%) |
Jan 12, 2024 | 119.11 | 119.50 | 117.93 | 118.85 | 1,041,346 | +0.58(+0.49%) |
Jan 11, 2024 | 118.11 | 118.37 | 116.93 | 118.28 | 1,724,162 | +0.25(+0.21%) |
Jan 10, 2024 | 117.84 | 118.40 | 117.31 | 118.03 | 1,018,768 | +0.22(+0.19%) |
Jan 09, 2024 | 117.69 | 117.99 | 116.65 | 117.81 | 1,261,916 | -0.79(-0.67%) |
Jan 08, 2024 | 117.11 | 118.72 | 116.59 | 118.61 | 2,062,417 | +1.48(+1.26%) |
Jan 05, 2024 | 116.64 | 117.79 | 116.58 | 117.13 | 1,308,844 | +0.13(+0.11%) |
Jan 04, 2024 | 116.57 | 117.60 | 116.30 | 117.00 | 1,536,511 | +1.00(+0.86%) |
Jan 03, 2024 | 117.60 | 117.83 | 115.92 | 116.00 | 1,606,575 | -1.02(-0.87%) |
Jan 02, 2024 | 117.98 | 118.23 | 116.47 | 117.02 | 1,996,522 | -1.23(-1.04%) |
Dec 29, 2023 | 118.27 | 118.69 | 117.47 | 118.25 | 1,250,881 | -0.39(-0.33%) |
Dec 28, 2023 | 118.50 | 119.20 | 118.20 | 118.64 | 2,218,518 | +0.43(+0.36%) |
Dec 27, 2023 | 119.24 | 119.24 | 118.04 | 118.21 | 1,404,978 | -1.10(-0.92%) |
Dec 26, 2023 | 118.46 | 119.72 | 118.26 | 119.31 | 1,398,443 | +0.32(+0.27%) |
Dec 22, 2023 | 117.84 | 120.22 | 117.72 | 118.99 | 2,673,744 | +0.95(+0.81%) |
Dec 21, 2023 | 121.37 | 121.37 | 117.73 | 118.04 | 5,862,580 | -8.89(-7.01%) |
Dec 20, 2023 | 127.30 | 128.72 | 126.86 | 126.94 | 2,723,640 | -0.92(-0.72%) |
Dec 19, 2023 | 126.97 | 128.43 | 126.10 | 127.86 | 2,775,485 | +1.04(+0.82%) |
Dec 18, 2023 | 126.91 | 127.07 | 125.89 | 126.82 | 1,763,877 | +0.89(+0.71%) |
Dec 15, 2023 | 125.62 | 126.92 | 125.42 | 125.92 | 3,855,249 | +0.01(+0.01%) |
Dec 14, 2023 | 127.78 | 127.93 | 125.62 | 125.91 | 3,515,152 | -1.28(-1.01%) |
Dec 13, 2023 | 125.97 | 127.26 | 124.82 | 127.19 | 2,132,946 | +1.55(+1.23%) |
Dec 12, 2023 | 124.84 | 125.74 | 123.71 | 125.64 | 1,416,707 | +1.35(+1.09%) |
Dec 11, 2023 | 123.89 | 125.22 | 123.82 | 124.29 | 2,281,352 | +1.17(+0.95%) |
Dec 08, 2023 | 123.54 | 124.25 | 122.94 | 123.12 | 1,720,265 | -0.80(-0.65%) |
Dec 07, 2023 | 123.95 | 124.43 | 122.66 | 123.93 | 1,766,031 | +0.41(+0.33%) |
Dec 06, 2023 | 122.75 | 123.66 | 122.11 | 123.52 | 1,854,973 | +1.37(+1.12%) |
Dec 05, 2023 | 123.11 | 123.37 | 121.64 | 122.15 | 1,744,604 | -1.13(-0.92%) |
Dec 04, 2023 | 121.61 | 123.50 | 121.59 | 123.28 | 1,622,374 | +0.26(+0.21%) |