Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 117.00 | 118.15 | 116.62 | 117.63 | 585,924 | +1.29(+1.11%) |
Feb 28, 2024 | 115.20 | 116.64 | 114.58 | 116.34 | 351,107 | +1.18(+1.02%) |
Feb 27, 2024 | 114.50 | 115.92 | 114.50 | 115.16 | 380,213 | +0.54(+0.47%) |
Feb 26, 2024 | 115.20 | 115.59 | 114.57 | 114.62 | 254,077 | -0.35(-0.30%) |
Feb 23, 2024 | 114.81 | 115.94 | 114.47 | 114.97 | 315,619 | +0.26(+0.23%) |
Feb 22, 2024 | 114.87 | 114.87 | 113.71 | 114.71 | 556,976 | -0.49(-0.43%) |
Feb 21, 2024 | 115.91 | 116.31 | 114.44 | 115.20 | 318,391 | -0.66(-0.57%) |
Feb 20, 2024 | 114.06 | 116.05 | 113.84 | 115.86 | 453,334 | +1.69(+1.48%) |
Feb 16, 2024 | 114.79 | 114.88 | 113.69 | 114.17 | 309,687 | -0.74(-0.64%) |
Feb 15, 2024 | 113.09 | 114.93 | 112.98 | 114.91 | 476,426 | +4.12(+3.72%) |
Feb 14, 2024 | 108.78 | 110.85 | 108.40 | 110.79 | 519,788 | +2.41(+2.22%) |
Feb 13, 2024 | 108.35 | 108.70 | 107.91 | 108.38 | 391,237 | -0.69(-0.63%) |
Feb 12, 2024 | 108.06 | 109.73 | 107.77 | 109.07 | 420,447 | +0.91(+0.84%) |
Feb 09, 2024 | 109.00 | 109.28 | 108.00 | 108.16 | 305,934 | -1.30(-1.19%) |
Feb 08, 2024 | 111.15 | 111.42 | 109.41 | 109.46 | 377,959 | -1.22(-1.10%) |
Feb 07, 2024 | 109.75 | 111.93 | 109.60 | 110.68 | 654,721 | +0.97(+0.88%) |
Feb 06, 2024 | 109.29 | 112.76 | 107.40 | 109.71 | 1,031,855 | -0.88(-0.80%) |
Feb 05, 2024 | 110.58 | 111.26 | 110.03 | 110.59 | 521,426 | -0.63(-0.57%) |
Feb 02, 2024 | 111.33 | 111.79 | 110.34 | 111.22 | 391,570 | +0.14(+0.13%) |
Feb 01, 2024 | 108.52 | 111.10 | 108.22 | 111.08 | 481,299 | +3.51(+3.26%) |
Jan 31, 2024 | 109.05 | 109.15 | 107.45 | 107.57 | 265,958 | -1.69(-1.55%) |
Jan 30, 2024 | 108.33 | 109.43 | 108.12 | 109.26 | 325,465 | +1.08(+1.00%) |
Jan 29, 2024 | 109.69 | 109.69 | 108.07 | 108.18 | 368,936 | -1.09(-1.00%) |
Jan 26, 2024 | 108.89 | 109.48 | 107.85 | 109.27 | 392,187 | +0.84(+0.77%) |
Jan 25, 2024 | 107.91 | 108.43 | 107.37 | 108.43 | 448,178 | +1.11(+1.03%) |
Jan 24, 2024 | 109.04 | 109.11 | 107.20 | 107.32 | 476,464 | -1.79(-1.64%) |
Jan 23, 2024 | 109.97 | 110.32 | 108.96 | 109.11 | 438,216 | -0.34(-0.31%) |
Jan 22, 2024 | 109.29 | 110.20 | 108.75 | 109.45 | 312,609 | -0.44(-0.40%) |
Jan 19, 2024 | 110.40 | 110.40 | 108.61 | 109.89 | 214,599 | -0.19(-0.17%) |
Jan 18, 2024 | 110.00 | 110.70 | 109.40 | 110.08 | 274,612 | -0.02(-0.02%) |
Jan 17, 2024 | 109.20 | 110.55 | 109.20 | 110.10 | 286,820 | +0.58(+0.53%) |
Jan 16, 2024 | 109.79 | 109.84 | 108.87 | 109.52 | 279,494 | -0.34(-0.31%) |
Jan 12, 2024 | 110.00 | 110.39 | 109.23 | 109.86 | 268,590 | +0.63(+0.58%) |
Jan 11, 2024 | 107.48 | 109.29 | 107.27 | 109.23 | 373,660 | +1.64(+1.52%) |
Jan 10, 2024 | 107.52 | 108.93 | 107.27 | 107.59 | 383,460 | +0.43(+0.40%) |
Jan 09, 2024 | 106.67 | 107.42 | 106.03 | 107.16 | 270,413 | +0.26(+0.24%) |
Jan 08, 2024 | 106.67 | 107.16 | 106.41 | 106.90 | 223,327 | +0.44(+0.41%) |
Jan 05, 2024 | 106.44 | 107.54 | 106.14 | 106.46 | 464,683 | -0.40(-0.37%) |
Jan 04, 2024 | 108.44 | 108.62 | 106.79 | 106.86 | 323,220 | -1.15(-1.06%) |
Jan 03, 2024 | 109.11 | 109.25 | 107.73 | 108.01 | 358,003 | -1.68(-1.53%) |
Jan 02, 2024 | 108.06 | 109.94 | 108.06 | 109.69 | 284,975 | +1.16(+1.07%) |
Dec 29, 2023 | 108.10 | 109.08 | 108.05 | 108.53 | 252,518 | +0.46(+0.43%) |
Dec 28, 2023 | 107.52 | 108.49 | 107.52 | 108.07 | 176,379 | +0.87(+0.82%) |
Dec 27, 2023 | 107.33 | 107.44 | 106.67 | 107.20 | 190,693 | -0.43(-0.40%) |
Dec 26, 2023 | 107.01 | 108.16 | 106.77 | 107.63 | 151,093 | +0.65(+0.61%) |
Dec 22, 2023 | 106.92 | 107.83 | 106.34 | 106.98 | 259,876 | +0.75(+0.71%) |
Dec 21, 2023 | 105.79 | 106.28 | 105.06 | 106.23 | 262,074 | +1.13(+1.08%) |
Dec 20, 2023 | 105.31 | 106.48 | 104.93 | 105.10 | 345,490 | -0.81(-0.76%) |
Dec 19, 2023 | 105.66 | 106.65 | 105.66 | 105.91 | 249,140 | +0.59(+0.56%) |
Dec 18, 2023 | 105.19 | 106.01 | 104.27 | 105.31 | 257,671 | +0.38(+0.36%) |
Dec 15, 2023 | 106.24 | 106.46 | 104.84 | 104.94 | 929,786 | -1.92(-1.80%) |
Dec 14, 2023 | 107.76 | 108.67 | 106.56 | 106.86 | 570,871 | -0.73(-0.68%) |
Dec 13, 2023 | 105.20 | 107.75 | 105.06 | 107.59 | 434,589 | +2.17(+2.06%) |
Dec 12, 2023 | 105.34 | 105.78 | 104.23 | 105.42 | 229,752 | +0.20(+0.19%) |
Dec 11, 2023 | 104.64 | 105.60 | 104.62 | 105.22 | 218,632 | +0.62(+0.59%) |
Dec 08, 2023 | 104.65 | 105.42 | 103.18 | 104.60 | 236,236 | +0.01(+0.01%) |
Dec 07, 2023 | 104.50 | 105.18 | 103.78 | 104.59 | 207,324 | +0.35(+0.34%) |
Dec 06, 2023 | 104.06 | 104.66 | 103.52 | 104.24 | 287,777 | +0.31(+0.30%) |
Dec 05, 2023 | 103.86 | 104.41 | 103.33 | 103.92 | 231,273 | -0.33(-0.32%) |
Dec 04, 2023 | 103.06 | 105.08 | 103.03 | 104.26 | 414,066 | +1.18(+1.15%) |