Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 123.89 | 124.03 | 121.31 | 121.56 | 172,536 | -1.86(-1.51%) |
Feb 28, 2024 | 123.07 | 123.45 | 121.08 | 123.42 | 197,798 | +0.28(+0.22%) |
Feb 27, 2024 | 124.56 | 124.84 | 121.91 | 123.14 | 205,857 | -1.25(-1.00%) |
Feb 26, 2024 | 121.74 | 125.07 | 121.74 | 124.39 | 174,806 | +2.69(+2.21%) |
Feb 23, 2024 | 122.73 | 122.73 | 120.83 | 121.71 | 180,546 | -0.37(-0.30%) |
Feb 22, 2024 | 121.29 | 123.09 | 120.98 | 122.08 | 198,568 | +1.84(+1.53%) |
Feb 21, 2024 | 119.27 | 120.27 | 118.28 | 120.24 | 271,962 | +1.30(+1.09%) |
Feb 20, 2024 | 121.33 | 121.33 | 118.35 | 118.94 | 379,561 | -2.86(-2.34%) |
Feb 16, 2024 | 122.65 | 123.46 | 121.76 | 121.80 | 249,364 | -1.00(-0.81%) |
Feb 15, 2024 | 124.06 | 124.39 | 121.31 | 122.80 | 278,779 | -1.17(-0.94%) |
Feb 14, 2024 | 123.28 | 125.24 | 122.82 | 123.96 | 206,252 | +2.03(+1.66%) |
Feb 13, 2024 | 122.94 | 123.86 | 121.64 | 121.94 | 194,956 | -2.66(-2.13%) |
Feb 12, 2024 | 126.11 | 126.79 | 124.39 | 124.59 | 196,474 | -1.91(-1.51%) |
Feb 09, 2024 | 127.06 | 127.62 | 126.14 | 126.50 | 200,274 | -0.17(-0.13%) |
Feb 08, 2024 | 125.74 | 127.08 | 125.42 | 126.67 | 216,247 | +0.93(+0.74%) |
Feb 07, 2024 | 125.55 | 126.83 | 124.93 | 125.74 | 242,232 | +1.12(+0.90%) |
Feb 06, 2024 | 124.12 | 125.03 | 123.08 | 124.62 | 182,976 | +1.07(+0.87%) |
Feb 05, 2024 | 124.40 | 124.98 | 122.18 | 123.55 | 221,143 | -2.21(-1.75%) |
Feb 02, 2024 | 126.12 | 126.12 | 123.68 | 125.76 | 372,940 | -0.41(-0.32%) |
Feb 01, 2024 | 125.33 | 126.18 | 122.55 | 126.17 | 335,816 | +2.27(+1.83%) |
Jan 31, 2024 | 122.56 | 127.42 | 121.51 | 123.90 | 527,304 | +1.14(+0.93%) |
Jan 30, 2024 | 118.37 | 122.84 | 114.81 | 122.77 | 669,222 | +9.34(+8.24%) |
Jan 29, 2024 | 110.78 | 113.42 | 110.31 | 113.42 | 462,187 | +0.61(+0.54%) |
Jan 26, 2024 | 114.16 | 114.53 | 112.22 | 112.81 | 336,449 | -0.63(-0.55%) |
Jan 25, 2024 | 113.10 | 114.55 | 112.14 | 113.44 | 250,871 | +1.60(+1.43%) |
Jan 24, 2024 | 117.16 | 117.16 | 111.56 | 111.84 | 310,117 | -4.87(-4.17%) |
Jan 23, 2024 | 119.52 | 119.52 | 116.50 | 116.72 | 166,841 | -2.45(-2.05%) |
Jan 22, 2024 | 118.47 | 119.40 | 117.64 | 119.16 | 272,088 | +1.24(+1.05%) |
Jan 19, 2024 | 116.60 | 118.84 | 116.01 | 117.92 | 247,176 | +1.86(+1.60%) |
Jan 18, 2024 | 114.81 | 116.74 | 114.32 | 116.07 | 137,991 | +2.21(+1.94%) |
Jan 17, 2024 | 111.89 | 113.99 | 111.89 | 113.86 | 509,542 | +0.66(+0.58%) |
Jan 16, 2024 | 113.14 | 114.36 | 112.10 | 113.20 | 179,324 | -0.89(-0.78%) |
Jan 12, 2024 | 112.81 | 115.17 | 112.81 | 114.09 | 208,346 | +1.59(+1.41%) |
Jan 11, 2024 | 112.53 | 112.86 | 111.87 | 112.50 | 132,892 | -0.27(-0.24%) |
Jan 10, 2024 | 114.36 | 114.50 | 112.47 | 112.77 | 361,788 | -1.39(-1.22%) |
Jan 09, 2024 | 113.55 | 114.18 | 112.70 | 114.16 | 193,468 | -0.23(-0.20%) |
Jan 08, 2024 | 114.17 | 114.54 | 113.05 | 114.39 | 164,850 | +0.16(+0.14%) |
Jan 05, 2024 | 114.55 | 115.06 | 112.88 | 114.23 | 237,379 | -1.00(-0.87%) |
Jan 04, 2024 | 114.79 | 116.43 | 114.31 | 115.23 | 312,980 | +1.72(+1.51%) |
Jan 03, 2024 | 116.22 | 116.22 | 112.93 | 113.51 | 297,887 | -3.22(-2.75%) |
Jan 02, 2024 | 116.68 | 117.39 | 114.80 | 116.73 | 211,189 | -1.22(-1.03%) |
Dec 29, 2023 | 117.79 | 118.51 | 117.04 | 117.94 | 243,666 | -0.19(-0.16%) |
Dec 28, 2023 | 116.73 | 118.13 | 116.73 | 118.13 | 146,110 | +0.46(+0.39%) |
Dec 27, 2023 | 116.98 | 117.86 | 116.60 | 117.67 | 123,255 | +0.91(+0.78%) |
Dec 26, 2023 | 115.90 | 117.33 | 115.75 | 116.77 | 136,503 | +0.95(+0.82%) |
Dec 22, 2023 | 114.38 | 116.12 | 114.38 | 115.82 | 134,578 | +1.98(+1.74%) |
Dec 21, 2023 | 113.22 | 114.81 | 112.31 | 113.84 | 190,528 | +1.43(+1.27%) |
Dec 20, 2023 | 112.80 | 114.24 | 111.66 | 112.41 | 193,289 | -0.94(-0.83%) |
Dec 19, 2023 | 113.81 | 114.34 | 112.49 | 113.35 | 94,048 | +1.31(+1.17%) |
Dec 18, 2023 | 110.10 | 112.56 | 110.02 | 112.04 | 207,378 | +1.87(+1.69%) |
Dec 15, 2023 | 109.16 | 112.05 | 109.07 | 110.18 | 918,966 | +1.21(+1.11%) |
Dec 14, 2023 | 108.63 | 110.80 | 106.71 | 108.97 | 327,659 | +1.33(+1.23%) |
Dec 13, 2023 | 107.27 | 108.74 | 107.09 | 107.64 | 251,218 | +0.26(+0.24%) |
Dec 12, 2023 | 107.30 | 108.96 | 106.15 | 107.38 | 202,059 | +0.16(+0.15%) |
Dec 11, 2023 | 106.71 | 108.67 | 106.71 | 107.22 | 214,912 | +0.73(+0.68%) |
Dec 08, 2023 | 103.76 | 106.56 | 103.32 | 106.49 | 288,996 | +2.67(+2.57%) |
Dec 07, 2023 | 104.74 | 105.36 | 102.63 | 103.83 | 269,768 | -0.95(-0.91%) |
Dec 06, 2023 | 105.44 | 106.22 | 104.19 | 104.78 | 171,376 | -0.14(-0.13%) |
Dec 05, 2023 | 106.72 | 107.50 | 104.61 | 104.92 | 188,637 | -1.71(-1.60%) |
Dec 04, 2023 | 105.39 | 107.15 | 105.39 | 106.62 | 341,390 | +0.77(+0.73%) |