Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 114.45 | 114.91 | 113.04 | 114.63 | 266,721 | +1.63(+1.44%) |
Feb 28, 2024 | 111.76 | 113.37 | 111.71 | 113.00 | 193,278 | -0.16(-0.14%) |
Feb 27, 2024 | 112.14 | 113.36 | 111.36 | 113.16 | 257,490 | +2.07(+1.87%) |
Feb 26, 2024 | 110.45 | 112.06 | 110.01 | 111.09 | 222,274 | -0.46(-0.41%) |
Feb 23, 2024 | 110.85 | 112.14 | 110.13 | 111.54 | 253,537 | +0.52(+0.47%) |
Feb 22, 2024 | 110.18 | 111.33 | 109.13 | 111.03 | 416,367 | +1.24(+1.13%) |
Feb 21, 2024 | 110.46 | 110.58 | 108.04 | 109.79 | 381,110 | +0.05(+0.04%) |
Feb 20, 2024 | 112.45 | 113.57 | 107.69 | 109.74 | 598,725 | -8.55(-7.22%) |
Feb 16, 2024 | 118.25 | 120.41 | 117.26 | 118.28 | 372,273 | -1.13(-0.94%) |
Feb 15, 2024 | 118.66 | 119.85 | 117.72 | 119.41 | 311,674 | +2.13(+1.82%) |
Feb 14, 2024 | 116.69 | 117.58 | 115.43 | 117.28 | 276,114 | +2.76(+2.41%) |
Feb 13, 2024 | 116.45 | 116.92 | 113.71 | 114.52 | 332,133 | -6.62(-5.46%) |
Feb 12, 2024 | 119.07 | 121.53 | 119.07 | 121.14 | 289,014 | +2.58(+2.18%) |
Feb 09, 2024 | 117.10 | 119.02 | 116.33 | 118.55 | 348,827 | +1.46(+1.24%) |
Feb 08, 2024 | 115.79 | 117.68 | 115.79 | 117.10 | 307,769 | +1.32(+1.14%) |
Feb 07, 2024 | 116.04 | 117.45 | 115.36 | 115.78 | 265,711 | +0.63(+0.55%) |
Feb 06, 2024 | 112.30 | 115.16 | 112.11 | 115.15 | 259,156 | +2.85(+2.54%) |
Feb 05, 2024 | 113.47 | 113.47 | 110.77 | 112.30 | 185,763 | -2.54(-2.21%) |
Feb 02, 2024 | 113.83 | 115.60 | 112.10 | 114.84 | 198,369 | -1.09(-0.94%) |
Feb 01, 2024 | 114.30 | 116.17 | 113.14 | 115.93 | 234,515 | +2.81(+2.48%) |
Jan 31, 2024 | 116.65 | 116.65 | 113.00 | 113.12 | 265,633 | -3.43(-2.94%) |
Jan 30, 2024 | 115.91 | 116.83 | 115.25 | 116.55 | 189,761 | +0.64(+0.55%) |
Jan 29, 2024 | 114.29 | 115.98 | 113.48 | 115.91 | 224,211 | +2.33(+2.05%) |
Jan 26, 2024 | 114.56 | 114.93 | 112.76 | 113.58 | 278,061 | -0.22(-0.19%) |
Jan 25, 2024 | 114.24 | 114.58 | 112.92 | 113.80 | 273,579 | +1.92(+1.72%) |
Jan 24, 2024 | 114.69 | 114.77 | 110.90 | 111.87 | 316,172 | -1.05(-0.93%) |
Jan 23, 2024 | 117.65 | 117.82 | 112.79 | 112.92 | 324,906 | -4.43(-3.77%) |
Jan 22, 2024 | 117.36 | 118.00 | 116.64 | 117.35 | 298,000 | +1.37(+1.18%) |
Jan 19, 2024 | 115.89 | 116.17 | 113.73 | 115.98 | 198,918 | +0.51(+0.44%) |
Jan 18, 2024 | 115.01 | 115.89 | 113.79 | 115.47 | 172,127 | +1.59(+1.39%) |
Jan 17, 2024 | 113.64 | 115.24 | 111.14 | 113.89 | 194,592 | -1.77(-1.53%) |
Jan 16, 2024 | 115.22 | 115.94 | 114.24 | 115.65 | 249,329 | -0.68(-0.58%) |
Jan 12, 2024 | 119.76 | 119.76 | 115.48 | 116.33 | 247,082 | -2.08(-1.76%) |
Jan 11, 2024 | 118.50 | 119.21 | 116.47 | 118.41 | 177,649 | -0.85(-0.71%) |
Jan 10, 2024 | 118.11 | 119.41 | 117.46 | 119.26 | 180,325 | +0.96(+0.81%) |
Jan 09, 2024 | 118.36 | 118.72 | 117.54 | 118.31 | 224,543 | -1.88(-1.57%) |
Jan 08, 2024 | 118.22 | 120.28 | 117.88 | 120.19 | 218,927 | +2.35(+2.00%) |
Jan 05, 2024 | 117.01 | 120.17 | 117.01 | 117.84 | 215,622 | -0.27(-0.23%) |
Jan 04, 2024 | 118.97 | 119.41 | 117.69 | 118.11 | 236,863 | -0.66(-0.55%) |
Jan 03, 2024 | 121.20 | 121.20 | 118.68 | 118.76 | 267,519 | -4.44(-3.60%) |
Jan 02, 2024 | 123.52 | 124.78 | 122.39 | 123.20 | 203,388 | -1.98(-1.58%) |
Dec 29, 2023 | 126.43 | 126.89 | 124.71 | 125.18 | 226,402 | -1.59(-1.25%) |
Dec 28, 2023 | 127.16 | 127.19 | 126.04 | 126.77 | 150,615 | -0.26(-0.20%) |
Dec 27, 2023 | 127.24 | 128.28 | 126.88 | 127.03 | 168,588 | +0.10(+0.08%) |
Dec 26, 2023 | 126.03 | 127.35 | 125.60 | 126.93 | 126,184 | +1.29(+1.02%) |
Dec 22, 2023 | 125.45 | 126.29 | 124.60 | 125.64 | 171,684 | +1.53(+1.24%) |
Dec 21, 2023 | 124.33 | 124.46 | 122.74 | 124.11 | 196,268 | +1.26(+1.02%) |
Dec 20, 2023 | 125.24 | 126.74 | 122.62 | 122.85 | 305,156 | -1.89(-1.51%) |
Dec 19, 2023 | 122.28 | 125.38 | 121.92 | 124.74 | 419,580 | +3.90(+3.23%) |
Dec 18, 2023 | 123.42 | 123.42 | 119.32 | 120.84 | 405,998 | -2.16(-1.76%) |
Dec 15, 2023 | 125.26 | 126.18 | 122.84 | 123.00 | 764,696 | -0.88(-0.71%) |
Dec 14, 2023 | 119.64 | 124.92 | 118.16 | 123.88 | 581,364 | +6.37(+5.42%) |
Dec 13, 2023 | 113.42 | 117.67 | 111.01 | 117.51 | 457,685 | +4.44(+3.92%) |
Dec 12, 2023 | 114.39 | 114.39 | 112.61 | 113.07 | 241,655 | -1.24(-1.08%) |
Dec 11, 2023 | 113.28 | 114.61 | 113.09 | 114.31 | 168,988 | +0.51(+0.45%) |
Dec 08, 2023 | 113.64 | 115.63 | 113.14 | 113.80 | 169,492 | +0.07(+0.06%) |
Dec 07, 2023 | 113.73 | 113.95 | 112.91 | 113.73 | 176,913 | +0.00(+0.00%) |
Dec 06, 2023 | 114.56 | 116.28 | 113.60 | 113.73 | 351,942 | +0.37(+0.33%) |
Dec 05, 2023 | 113.22 | 113.91 | 112.17 | 113.36 | 260,456 | +0.01(+0.01%) |
Dec 04, 2023 | 112.67 | 113.76 | 111.70 | 113.35 | 273,285 | +0.74(+0.66%) |