Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 123.40 | 123.60 | 120.41 | 120.70 | 3,579,640 | -2.55(-2.07%) |
Feb 28, 2024 | 122.65 | 123.91 | 122.31 | 123.25 | 1,525,590 | +0.60(+0.49%) |
Feb 27, 2024 | 122.07 | 123.37 | 121.44 | 122.65 | 2,525,645 | +0.69(+0.57%) |
Feb 26, 2024 | 121.21 | 123.38 | 121.03 | 121.96 | 2,347,770 | +0.25(+0.21%) |
Feb 23, 2024 | 121.13 | 123.39 | 120.37 | 121.71 | 3,228,376 | +1.65(+1.37%) |
Feb 22, 2024 | 120.99 | 122.37 | 120.00 | 120.06 | 4,384,546 | -0.65(-0.54%) |
Feb 21, 2024 | 121.45 | 123.92 | 120.28 | 120.71 | 7,291,956 | -3.01(-2.43%) |
Feb 20, 2024 | 122.81 | 126.62 | 120.42 | 123.72 | 22,572,598 | +13.85(+12.61%) |
Feb 16, 2024 | 109.61 | 111.03 | 109.06 | 109.87 | 1,334,617 | -0.23(-0.21%) |
Feb 15, 2024 | 109.33 | 110.15 | 108.88 | 110.10 | 1,524,162 | +1.60(+1.48%) |
Feb 14, 2024 | 108.57 | 108.95 | 107.63 | 108.50 | 1,327,553 | +0.72(+0.66%) |
Feb 13, 2024 | 107.81 | 108.31 | 106.50 | 107.78 | 1,542,382 | -2.10(-1.91%) |
Feb 12, 2024 | 108.69 | 110.70 | 108.60 | 109.88 | 1,858,353 | +1.31(+1.21%) |
Feb 09, 2024 | 108.17 | 108.82 | 107.42 | 108.57 | 1,072,609 | +0.34(+0.31%) |
Feb 08, 2024 | 107.28 | 108.32 | 106.05 | 108.23 | 1,273,142 | +2.55(+2.41%) |
Feb 07, 2024 | 105.40 | 105.87 | 103.49 | 105.68 | 1,745,057 | +0.62(+0.59%) |
Feb 06, 2024 | 105.98 | 106.45 | 104.13 | 105.07 | 1,963,438 | -0.96(-0.91%) |
Feb 05, 2024 | 105.17 | 106.63 | 105.08 | 106.03 | 1,562,697 | -0.37(-0.35%) |
Feb 02, 2024 | 105.91 | 107.30 | 105.11 | 106.40 | 1,465,743 | +0.44(+0.41%) |
Feb 01, 2024 | 105.25 | 106.30 | 103.93 | 105.96 | 2,073,985 | +1.03(+0.99%) |
Jan 31, 2024 | 106.03 | 107.48 | 104.82 | 104.93 | 2,378,024 | -2.70(-2.51%) |
Jan 30, 2024 | 105.11 | 108.05 | 105.11 | 107.63 | 1,965,411 | +2.16(+2.05%) |
Jan 29, 2024 | 106.20 | 106.45 | 104.56 | 105.47 | 1,362,901 | -0.84(-0.79%) |
Jan 26, 2024 | 103.65 | 106.49 | 103.33 | 106.32 | 2,748,068 | +3.16(+3.07%) |
Jan 25, 2024 | 101.14 | 104.02 | 101.14 | 103.16 | 2,593,370 | +2.51(+2.49%) |
Jan 24, 2024 | 100.31 | 100.98 | 99.23 | 100.65 | 2,128,606 | +0.78(+0.78%) |
Jan 23, 2024 | 99.21 | 100.09 | 98.51 | 99.87 | 1,928,141 | +0.79(+0.79%) |
Jan 22, 2024 | 97.20 | 101.49 | 97.15 | 99.09 | 3,399,264 | +2.31(+2.38%) |
Jan 19, 2024 | 96.94 | 98.11 | 96.25 | 96.78 | 5,545,824 | +0.33(+0.34%) |
Jan 18, 2024 | 100.47 | 104.06 | 95.91 | 96.45 | 11,273,075 | -11.67(-10.80%) |
Jan 17, 2024 | 107.31 | 108.94 | 107.20 | 108.13 | 3,800,563 | -0.92(-0.84%) |
Jan 16, 2024 | 107.93 | 109.07 | 107.13 | 109.04 | 2,441,050 | +0.13(+0.12%) |
Jan 12, 2024 | 110.69 | 110.95 | 107.63 | 108.91 | 2,275,761 | -1.69(-1.53%) |
Jan 11, 2024 | 110.20 | 110.70 | 108.45 | 110.60 | 1,750,564 | +0.20(+0.18%) |
Jan 10, 2024 | 110.52 | 111.49 | 109.69 | 110.41 | 1,680,052 | -0.39(-0.35%) |
Jan 09, 2024 | 110.95 | 111.28 | 110.36 | 110.79 | 1,090,230 | -1.41(-1.26%) |
Jan 08, 2024 | 110.94 | 112.23 | 110.77 | 112.20 | 1,129,051 | +0.98(+0.88%) |
Jan 05, 2024 | 109.17 | 112.35 | 108.67 | 111.22 | 1,659,056 | +1.51(+1.38%) |
Jan 04, 2024 | 110.27 | 111.21 | 109.46 | 109.71 | 1,328,556 | -0.41(-0.37%) |
Jan 03, 2024 | 112.36 | 112.53 | 109.32 | 110.12 | 1,268,065 | -1.59(-1.42%) |
Jan 02, 2024 | 110.68 | 112.07 | 110.42 | 111.71 | 1,308,868 | -0.06(-0.05%) |
Dec 29, 2023 | 112.17 | 112.78 | 111.45 | 111.77 | 924,242 | -0.17(-0.15%) |
Dec 28, 2023 | 111.61 | 112.04 | 111.28 | 111.94 | 732,567 | +0.33(+0.29%) |
Dec 27, 2023 | 110.87 | 111.66 | 110.62 | 111.61 | 747,215 | +0.59(+0.53%) |
Dec 26, 2023 | 110.22 | 111.05 | 110.16 | 111.02 | 648,571 | +0.66(+0.59%) |
Dec 22, 2023 | 110.97 | 111.28 | 109.91 | 110.37 | 830,063 | -0.17(-0.15%) |
Dec 21, 2023 | 108.46 | 110.80 | 108.32 | 110.53 | 1,359,097 | +3.52(+3.29%) |
Dec 20, 2023 | 109.67 | 110.11 | 106.95 | 107.02 | 1,858,247 | -1.33(-1.23%) |
Dec 19, 2023 | 106.17 | 108.42 | 106.17 | 108.35 | 1,391,810 | +2.10(+1.97%) |
Dec 18, 2023 | 106.19 | 106.65 | 105.62 | 106.25 | 1,832,402 | +0.82(+0.77%) |
Dec 15, 2023 | 106.40 | 107.33 | 105.14 | 105.43 | 3,321,298 | -1.68(-1.57%) |
Dec 14, 2023 | 105.72 | 107.64 | 105.40 | 107.11 | 3,481,277 | +1.90(+1.80%) |
Dec 13, 2023 | 102.28 | 105.39 | 100.85 | 105.22 | 2,408,425 | +3.05(+2.99%) |
Dec 12, 2023 | 102.60 | 103.68 | 102.13 | 102.16 | 1,809,621 | -0.56(-0.54%) |
Dec 11, 2023 | 103.06 | 103.33 | 102.06 | 102.72 | 1,154,313 | +0.00(+0.00%) |
Dec 08, 2023 | 101.67 | 103.69 | 101.45 | 102.72 | 1,657,848 | +0.96(+0.95%) |
Dec 07, 2023 | 100.61 | 101.96 | 100.61 | 101.75 | 2,163,325 | +1.62(+1.62%) |
Dec 06, 2023 | 101.32 | 104.72 | 99.88 | 100.13 | 4,298,450 | +1.61(+1.63%) |
Dec 05, 2023 | 93.47 | 99.36 | 93.47 | 98.52 | 6,194,444 | +4.32(+4.58%) |
Dec 04, 2023 | 94.18 | 95.42 | 93.30 | 94.21 | 2,035,524 | -0.88(-0.92%) |