Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 122.38 | 122.51 | 118.66 | 119.76 | 51,732 | +0.13(+0.11%) |
Feb 28, 2024 | 121.40 | 123.03 | 119.57 | 119.63 | 37,155 | -2.28(-1.87%) |
Feb 27, 2024 | 120.69 | 122.57 | 119.10 | 121.91 | 51,895 | +3.32(+2.80%) |
Feb 26, 2024 | 129.82 | 130.12 | 117.41 | 118.59 | 91,518 | -11.23(-8.65%) |
Feb 23, 2024 | 128.37 | 132.71 | 125.55 | 129.82 | 44,296 | +4.33(+3.45%) |
Feb 22, 2024 | 122.25 | 125.97 | 121.48 | 125.49 | 49,003 | +2.77(+2.26%) |
Feb 21, 2024 | 125.67 | 125.76 | 121.05 | 122.72 | 39,341 | -3.66(-2.90%) |
Feb 20, 2024 | 125.29 | 128.81 | 124.49 | 126.38 | 43,238 | -1.26(-0.99%) |
Feb 16, 2024 | 135.47 | 136.46 | 127.04 | 127.64 | 52,425 | -9.22(-6.74%) |
Feb 15, 2024 | 135.38 | 139.16 | 134.10 | 136.86 | 43,291 | +3.00(+2.24%) |
Feb 14, 2024 | 134.08 | 134.89 | 131.91 | 133.86 | 62,655 | +1.48(+1.12%) |
Feb 13, 2024 | 129.84 | 134.23 | 128.96 | 132.38 | 70,754 | -2.32(-1.72%) |
Feb 12, 2024 | 134.22 | 136.59 | 133.35 | 134.70 | 46,360 | +3.92(+3.00%) |
Feb 09, 2024 | 130.12 | 132.28 | 129.00 | 130.78 | 25,746 | +0.57(+0.44%) |
Feb 08, 2024 | 129.44 | 131.01 | 128.55 | 130.21 | 41,181 | +2.13(+1.66%) |
Feb 07, 2024 | 131.74 | 131.74 | 128.06 | 128.08 | 25,018 | -3.98(-3.01%) |
Feb 06, 2024 | 131.40 | 134.16 | 130.88 | 132.06 | 46,960 | +0.66(+0.50%) |
Feb 05, 2024 | 130.22 | 132.68 | 127.89 | 131.40 | 84,608 | -1.05(-0.79%) |
Feb 02, 2024 | 132.83 | 134.51 | 131.85 | 132.45 | 42,514 | -2.88(-2.13%) |
Feb 01, 2024 | 131.41 | 135.67 | 130.55 | 135.33 | 50,398 | +4.02(+3.06%) |
Jan 31, 2024 | 137.50 | 139.28 | 131.28 | 131.31 | 39,698 | -6.92(-5.01%) |
Jan 30, 2024 | 142.74 | 142.74 | 137.75 | 138.23 | 35,172 | -4.72(-3.30%) |
Jan 29, 2024 | 140.27 | 143.67 | 137.72 | 142.95 | 36,760 | +3.67(+2.63%) |
Jan 26, 2024 | 140.12 | 140.52 | 136.25 | 139.28 | 40,541 | +1.00(+0.72%) |
Jan 25, 2024 | 143.74 | 143.74 | 138.19 | 138.28 | 42,435 | -1.96(-1.40%) |
Jan 24, 2024 | 144.79 | 144.89 | 139.76 | 140.24 | 49,320 | -1.90(-1.34%) |
Jan 23, 2024 | 143.93 | 143.93 | 138.46 | 142.14 | 60,736 | +0.45(+0.32%) |
Jan 22, 2024 | 142.78 | 148.96 | 136.13 | 141.69 | 79,131 | -0.98(-0.69%) |
Jan 19, 2024 | 128.61 | 146.39 | 128.31 | 142.67 | 140,467 | +21.06(+17.32%) |
Jan 18, 2024 | 126.84 | 129.25 | 121.03 | 121.61 | 68,224 | -5.04(-3.98%) |
Jan 17, 2024 | 125.69 | 126.90 | 122.53 | 126.65 | 34,487 | -0.58(-0.46%) |
Jan 16, 2024 | 126.36 | 127.55 | 124.80 | 127.23 | 40,983 | -0.19(-0.15%) |
Jan 12, 2024 | 129.92 | 130.95 | 126.28 | 127.42 | 38,672 | -0.36(-0.28%) |
Jan 11, 2024 | 130.37 | 130.37 | 126.86 | 127.78 | 53,518 | -4.05(-3.07%) |
Jan 10, 2024 | 131.51 | 133.96 | 129.60 | 131.83 | 40,272 | +0.50(+0.38%) |
Jan 09, 2024 | 129.66 | 132.00 | 128.25 | 131.33 | 45,063 | +0.41(+0.31%) |
Jan 08, 2024 | 129.54 | 131.61 | 128.50 | 130.92 | 30,119 | +3.14(+2.46%) |
Jan 05, 2024 | 125.88 | 130.00 | 125.88 | 127.78 | 40,756 | +0.39(+0.31%) |
Jan 04, 2024 | 128.06 | 129.66 | 126.61 | 127.39 | 33,809 | -0.03(-0.02%) |
Jan 03, 2024 | 128.41 | 130.18 | 126.10 | 127.42 | 30,429 | -1.20(-0.93%) |
Jan 02, 2024 | 130.43 | 131.41 | 126.62 | 128.62 | 47,390 | -1.91(-1.46%) |
Dec 29, 2023 | 133.11 | 134.55 | 129.84 | 130.53 | 86,065 | -3.52(-2.63%) |
Dec 28, 2023 | 134.38 | 135.69 | 133.00 | 134.05 | 44,028 | -0.95(-0.70%) |
Dec 27, 2023 | 133.94 | 135.41 | 133.50 | 135.00 | 34,776 | +0.46(+0.34%) |
Dec 26, 2023 | 134.37 | 135.94 | 134.34 | 134.54 | 25,173 | +2.13(+1.61%) |
Dec 22, 2023 | 137.50 | 137.57 | 132.41 | 132.41 | 37,453 | -5.67(-4.11%) |
Dec 21, 2023 | 137.28 | 140.00 | 136.02 | 138.08 | 48,722 | +1.39(+1.02%) |
Dec 20, 2023 | 140.00 | 141.21 | 136.30 | 136.69 | 36,160 | -2.11(-1.52%) |
Dec 19, 2023 | 138.59 | 140.78 | 137.98 | 138.80 | 37,768 | +2.06(+1.51%) |
Dec 18, 2023 | 136.02 | 138.53 | 135.17 | 136.74 | 54,583 | +0.08(+0.06%) |
Dec 15, 2023 | 139.08 | 139.08 | 135.52 | 136.66 | 170,840 | -2.00(-1.44%) |
Dec 14, 2023 | 135.63 | 138.71 | 134.38 | 138.66 | 51,676 | +6.19(+4.67%) |
Dec 13, 2023 | 128.53 | 134.43 | 126.15 | 132.47 | 52,026 | +3.69(+2.87%) |
Dec 12, 2023 | 124.87 | 132.20 | 121.81 | 128.78 | 58,797 | +5.03(+4.06%) |
Dec 11, 2023 | 122.01 | 126.06 | 122.01 | 123.75 | 35,122 | -0.32(-0.26%) |
Dec 08, 2023 | 119.24 | 124.26 | 119.24 | 124.07 | 35,617 | +4.40(+3.68%) |
Dec 07, 2023 | 116.42 | 120.63 | 116.42 | 119.67 | 68,373 | +2.66(+2.27%) |
Dec 06, 2023 | 117.74 | 120.39 | 117.01 | 117.01 | 35,910 | +0.31(+0.27%) |
Dec 05, 2023 | 115.92 | 117.69 | 115.92 | 116.70 | 55,198 | -2.67(-2.24%) |
Dec 04, 2023 | 116.35 | 120.38 | 116.35 | 119.37 | 40,325 | +3.18(+2.74%) |