Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 116.52 | 117.29 | 113.66 | 114.16 | 265,027 | -1.39(-1.20%) |
Feb 28, 2024 | 115.35 | 117.22 | 115.08 | 115.55 | 187,327 | -0.33(-0.28%) |
Feb 27, 2024 | 116.95 | 116.95 | 113.77 | 115.88 | 221,803 | -0.93(-0.79%) |
Feb 26, 2024 | 116.78 | 117.68 | 116.50 | 116.80 | 138,547 | -0.39(-0.33%) |
Feb 23, 2024 | 118.57 | 118.80 | 117.12 | 117.19 | 136,472 | -1.29(-1.09%) |
Feb 22, 2024 | 116.61 | 118.57 | 115.32 | 118.48 | 203,781 | +1.54(+1.31%) |
Feb 21, 2024 | 116.89 | 117.93 | 115.65 | 116.94 | 209,895 | +0.02(+0.02%) |
Feb 20, 2024 | 117.30 | 119.57 | 116.63 | 116.92 | 258,490 | -1.10(-0.93%) |
Feb 16, 2024 | 118.81 | 120.85 | 117.67 | 118.02 | 341,581 | -0.97(-0.81%) |
Feb 15, 2024 | 120.39 | 121.35 | 117.72 | 118.99 | 214,585 | -1.27(-1.05%) |
Feb 14, 2024 | 118.34 | 120.52 | 117.13 | 120.25 | 205,235 | +2.87(+2.45%) |
Feb 13, 2024 | 116.37 | 118.99 | 115.94 | 117.38 | 298,549 | -0.93(-0.78%) |
Feb 12, 2024 | 117.45 | 118.92 | 117.45 | 118.31 | 175,575 | +0.64(+0.54%) |
Feb 09, 2024 | 116.01 | 117.94 | 116.01 | 117.67 | 175,276 | +1.41(+1.21%) |
Feb 08, 2024 | 114.91 | 116.29 | 114.73 | 116.26 | 180,605 | +0.89(+0.77%) |
Feb 07, 2024 | 114.93 | 116.42 | 114.55 | 115.37 | 240,699 | +0.22(+0.19%) |
Feb 06, 2024 | 117.28 | 117.28 | 114.82 | 115.15 | 231,095 | -1.48(-1.27%) |
Feb 05, 2024 | 114.85 | 117.47 | 113.58 | 116.63 | 278,438 | +1.22(+1.06%) |
Feb 02, 2024 | 119.06 | 119.29 | 115.41 | 115.41 | 193,490 | -3.57(-3.00%) |
Feb 01, 2024 | 114.99 | 122.14 | 114.99 | 118.97 | 355,606 | +4.88(+4.28%) |
Jan 31, 2024 | 116.81 | 117.47 | 113.97 | 114.09 | 349,076 | -2.76(-2.37%) |
Jan 30, 2024 | 115.34 | 116.98 | 114.82 | 116.86 | 235,377 | +1.00(+0.87%) |
Jan 29, 2024 | 114.89 | 116.05 | 114.72 | 115.85 | 226,178 | +0.68(+0.59%) |
Jan 26, 2024 | 115.07 | 115.57 | 114.33 | 115.18 | 133,700 | +0.82(+0.71%) |
Jan 25, 2024 | 114.48 | 114.59 | 113.51 | 114.36 | 185,444 | +0.79(+0.69%) |
Jan 24, 2024 | 114.96 | 115.53 | 113.41 | 113.58 | 126,841 | -0.46(-0.40%) |
Jan 23, 2024 | 115.63 | 115.63 | 113.07 | 114.03 | 124,317 | -0.65(-0.56%) |
Jan 22, 2024 | 113.11 | 114.71 | 113.07 | 114.68 | 189,268 | +2.48(+2.21%) |
Jan 19, 2024 | 110.21 | 112.40 | 109.09 | 112.20 | 277,120 | +2.34(+2.13%) |
Jan 18, 2024 | 109.50 | 109.92 | 108.66 | 109.87 | 161,149 | +0.40(+0.36%) |
Jan 17, 2024 | 108.40 | 110.25 | 108.40 | 109.47 | 144,625 | +0.03(+0.03%) |
Jan 16, 2024 | 108.78 | 109.47 | 108.27 | 109.44 | 157,031 | -0.02(-0.02%) |
Jan 12, 2024 | 108.96 | 110.16 | 108.69 | 109.46 | 168,700 | +1.28(+1.19%) |
Jan 11, 2024 | 108.35 | 108.97 | 106.32 | 108.18 | 247,463 | -0.66(-0.60%) |
Jan 10, 2024 | 105.58 | 109.13 | 105.57 | 108.83 | 222,447 | +2.87(+2.71%) |
Jan 09, 2024 | 106.74 | 106.79 | 105.62 | 105.96 | 150,363 | -1.67(-1.55%) |
Jan 08, 2024 | 105.88 | 107.96 | 105.56 | 107.63 | 225,452 | +1.98(+1.87%) |
Jan 05, 2024 | 105.33 | 106.29 | 105.00 | 105.65 | 174,173 | -0.22(-0.21%) |
Jan 04, 2024 | 103.96 | 106.18 | 102.94 | 105.87 | 251,739 | +1.28(+1.23%) |
Jan 03, 2024 | 105.99 | 106.08 | 104.38 | 104.59 | 216,247 | -1.73(-1.63%) |
Jan 02, 2024 | 107.03 | 108.75 | 105.81 | 106.32 | 226,064 | -1.43(-1.33%) |
Dec 29, 2023 | 107.30 | 108.07 | 106.87 | 107.75 | 201,852 | -0.01(-0.01%) |
Dec 28, 2023 | 108.24 | 108.25 | 107.11 | 107.76 | 199,579 | -0.98(-0.90%) |
Dec 27, 2023 | 109.58 | 110.01 | 108.57 | 108.75 | 145,975 | -1.28(-1.17%) |
Dec 26, 2023 | 109.15 | 110.19 | 108.62 | 110.03 | 136,128 | +0.75(+0.68%) |
Dec 22, 2023 | 110.38 | 110.47 | 109.12 | 109.28 | 171,873 | -0.53(-0.48%) |
Dec 21, 2023 | 108.56 | 109.82 | 108.15 | 109.81 | 169,126 | +1.51(+1.40%) |
Dec 20, 2023 | 109.96 | 110.45 | 108.16 | 108.30 | 206,212 | -1.44(-1.31%) |
Dec 19, 2023 | 108.66 | 110.17 | 108.23 | 109.74 | 255,360 | +1.24(+1.15%) |
Dec 18, 2023 | 110.51 | 110.94 | 108.18 | 108.50 | 265,982 | -1.73(-1.57%) |
Dec 15, 2023 | 110.63 | 111.98 | 109.99 | 110.23 | 540,235 | +0.31(+0.28%) |
Dec 14, 2023 | 115.42 | 116.14 | 109.51 | 109.92 | 375,269 | -4.60(-4.02%) |
Dec 13, 2023 | 113.49 | 115.26 | 113.37 | 114.52 | 279,500 | +0.77(+0.67%) |
Dec 12, 2023 | 114.39 | 115.28 | 113.56 | 113.75 | 227,906 | -0.28(-0.24%) |
Dec 11, 2023 | 113.52 | 114.58 | 113.03 | 114.03 | 168,662 | +0.75(+0.66%) |
Dec 08, 2023 | 112.62 | 113.86 | 112.62 | 113.29 | 144,734 | +0.48(+0.42%) |
Dec 07, 2023 | 112.08 | 113.50 | 111.77 | 112.81 | 166,994 | +0.55(+0.49%) |
Dec 06, 2023 | 113.64 | 114.34 | 111.92 | 112.26 | 162,758 | -0.95(-0.84%) |
Dec 05, 2023 | 113.49 | 114.17 | 112.40 | 113.22 | 195,981 | -0.16(-0.14%) |
Dec 04, 2023 | 112.53 | 114.08 | 112.06 | 113.38 | 274,063 | +1.12(+1.00%) |