Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 196.83 | 201.25 | 193.50 | 198.00 | 1,365,235 | +7.91(+4.16%) |
Feb 28, 2024 | 189.31 | 196.33 | 187.44 | 190.09 | 1,310,485 | -5.30(-2.71%) |
Feb 27, 2024 | 198.13 | 199.08 | 187.69 | 195.39 | 1,712,516 | -1.86(-0.94%) |
Feb 26, 2024 | 200.64 | 204.87 | 194.44 | 197.25 | 2,142,105 | +1.24(+0.63%) |
Feb 23, 2024 | 205.75 | 213.53 | 189.97 | 196.01 | 4,264,404 | +1.42(+0.73%) |
Feb 22, 2024 | 179.47 | 194.77 | 176.13 | 194.59 | 3,538,381 | +47.55(+32.34%) |
Feb 21, 2024 | 148.50 | 153.40 | 141.98 | 147.04 | 2,924,412 | -9.07(-5.81%) |
Feb 20, 2024 | 167.96 | 167.97 | 147.97 | 156.11 | 2,087,398 | -14.86(-8.69%) |
Feb 16, 2024 | 178.03 | 179.50 | 170.60 | 170.97 | 1,474,441 | -0.32(-0.19%) |
Feb 15, 2024 | 177.38 | 177.58 | 170.21 | 171.29 | 1,360,805 | -6.27(-3.53%) |
Feb 14, 2024 | 174.80 | 179.14 | 168.53 | 177.56 | 1,428,220 | +8.16(+4.82%) |
Feb 13, 2024 | 160.94 | 175.47 | 157.64 | 169.40 | 1,689,338 | -0.73(-0.43%) |
Feb 12, 2024 | 171.74 | 180.85 | 165.30 | 170.13 | 2,120,224 | +0.71(+0.42%) |
Feb 09, 2024 | 162.43 | 169.61 | 160.79 | 169.42 | 896,027 | +11.25(+7.11%) |
Feb 08, 2024 | 160.25 | 163.40 | 157.45 | 158.17 | 1,109,825 | -2.08(-1.30%) |
Feb 07, 2024 | 152.35 | 160.96 | 149.00 | 160.25 | 1,067,287 | +8.30(+5.46%) |
Feb 06, 2024 | 158.51 | 158.79 | 143.29 | 151.95 | 1,854,922 | -5.07(-3.23%) |
Feb 05, 2024 | 152.58 | 157.67 | 147.81 | 157.02 | 1,807,087 | +13.64(+9.51%) |
Feb 02, 2024 | 134.02 | 145.16 | 133.11 | 143.38 | 786,017 | +13.23(+10.17%) |
Feb 01, 2024 | 126.65 | 131.07 | 124.68 | 130.15 | 564,981 | +5.72(+4.60%) |
Jan 31, 2024 | 123.76 | 127.50 | 121.15 | 124.43 | 852,448 | -5.21(-4.02%) |
Jan 30, 2024 | 130.56 | 132.57 | 127.56 | 129.64 | 900,512 | +1.14(+0.89%) |
Jan 29, 2024 | 123.53 | 128.50 | 122.24 | 128.50 | 605,338 | +5.78(+4.71%) |
Jan 26, 2024 | 122.66 | 125.65 | 120.80 | 122.72 | 677,621 | -2.45(-1.96%) |
Jan 25, 2024 | 129.02 | 129.49 | 122.17 | 125.17 | 923,512 | +0.87(+0.70%) |
Jan 24, 2024 | 120.23 | 130.00 | 118.80 | 124.30 | 818,885 | +5.94(+5.02%) |
Jan 23, 2024 | 116.82 | 118.42 | 113.36 | 118.36 | 563,730 | +0.84(+0.71%) |
Jan 22, 2024 | 119.45 | 120.00 | 115.21 | 117.52 | 1,034,638 | +0.62(+0.53%) |
Jan 19, 2024 | 112.68 | 116.90 | 110.41 | 116.90 | 826,652 | +6.84(+6.21%) |
Jan 18, 2024 | 110.50 | 111.49 | 107.31 | 110.06 | 1,028,082 | +2.95(+2.75%) |
Jan 17, 2024 | 108.04 | 108.18 | 103.41 | 107.11 | 739,449 | -0.94(-0.87%) |
Jan 16, 2024 | 104.18 | 109.34 | 104.01 | 108.05 | 495,497 | +4.66(+4.51%) |
Jan 12, 2024 | 103.04 | 104.09 | 102.31 | 103.39 | 484,801 | -0.38(-0.37%) |
Jan 11, 2024 | 104.10 | 105.24 | 100.21 | 103.77 | 721,488 | +1.31(+1.28%) |
Jan 10, 2024 | 100.59 | 103.24 | 100.12 | 102.46 | 893,612 | +3.36(+3.39%) |
Jan 09, 2024 | 97.11 | 102.40 | 95.18 | 99.10 | 942,822 | +2.39(+2.47%) |
Jan 08, 2024 | 89.33 | 96.71 | 89.32 | 96.71 | 637,751 | +8.55(+9.70%) |
Jan 05, 2024 | 86.46 | 89.34 | 86.20 | 88.16 | 314,353 | +2.85(+3.34%) |
Jan 04, 2024 | 84.66 | 86.58 | 84.00 | 85.31 | 271,702 | +1.03(+1.22%) |
Jan 03, 2024 | 83.91 | 85.81 | 83.61 | 84.28 | 374,188 | -1.67(-1.94%) |
Jan 02, 2024 | 88.42 | 88.88 | 84.30 | 85.95 | 509,697 | -3.65(-4.07%) |
Dec 29, 2023 | 90.40 | 90.82 | 87.61 | 89.60 | 408,638 | -0.05(-0.06%) |
Dec 28, 2023 | 90.03 | 90.53 | 89.30 | 89.65 | 202,779 | +0.27(+0.30%) |
Dec 27, 2023 | 89.70 | 90.06 | 88.50 | 89.38 | 491,246 | +0.40(+0.45%) |
Dec 26, 2023 | 88.19 | 89.80 | 88.15 | 88.98 | 197,463 | +1.16(+1.32%) |
Dec 22, 2023 | 88.68 | 89.25 | 86.84 | 87.82 | 265,968 | -0.41(-0.47%) |
Dec 21, 2023 | 88.16 | 88.59 | 86.82 | 88.23 | 416,251 | +2.15(+2.49%) |
Dec 20, 2023 | 90.13 | 91.12 | 86.06 | 86.09 | 496,405 | -3.95(-4.39%) |
Dec 19, 2023 | 89.75 | 90.21 | 88.13 | 90.04 | 635,498 | -1.32(-1.44%) |
Dec 18, 2023 | 89.55 | 92.32 | 88.95 | 91.36 | 570,283 | +2.97(+3.36%) |
Dec 15, 2023 | 86.40 | 89.57 | 86.19 | 88.39 | 447,712 | +1.64(+1.89%) |
Dec 14, 2023 | 86.90 | 87.52 | 84.34 | 86.74 | 512,163 | +0.64(+0.74%) |
Dec 13, 2023 | 84.82 | 87.44 | 84.82 | 86.11 | 552,036 | +1.14(+1.34%) |
Dec 12, 2023 | 80.82 | 84.96 | 80.82 | 84.96 | 498,501 | +2.63(+3.20%) |
Dec 11, 2023 | 84.80 | 84.80 | 80.20 | 82.33 | 619,382 | -2.38(-2.81%) |
Dec 08, 2023 | 82.21 | 85.28 | 82.21 | 84.71 | 411,375 | +2.39(+2.90%) |
Dec 07, 2023 | 80.01 | 82.35 | 79.74 | 82.32 | 347,556 | +2.79(+3.51%) |
Dec 06, 2023 | 84.16 | 84.41 | 79.31 | 79.53 | 692,440 | -2.84(-3.44%) |
Dec 05, 2023 | 79.42 | 82.37 | 78.93 | 82.37 | 678,451 | +2.77(+3.49%) |
Dec 04, 2023 | 81.01 | 81.01 | 78.28 | 79.59 | 737,661 | -3.30(-3.99%) |