Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 170.84 | 170.97 | 163.05 | 168.12 | 4,774,989 | -2.38(-1.39%) |
Feb 28, 2024 | 158.17 | 170.65 | 156.19 | 170.50 | 8,235,617 | +15.04(+9.67%) |
Feb 27, 2024 | 134.74 | 156.36 | 134.74 | 155.46 | 4,899,114 | +22.50(+16.92%) |
Feb 26, 2024 | 134.42 | 134.94 | 132.67 | 132.96 | 1,497,534 | -0.77(-0.58%) |
Feb 23, 2024 | 133.23 | 133.89 | 131.09 | 133.73 | 2,056,337 | +0.60(+0.45%) |
Feb 22, 2024 | 132.14 | 133.80 | 131.39 | 133.13 | 1,532,902 | +1.99(+1.51%) |
Feb 21, 2024 | 132.03 | 132.32 | 129.88 | 131.14 | 985,344 | -0.40(-0.30%) |
Feb 20, 2024 | 130.74 | 131.80 | 129.14 | 131.54 | 2,124,891 | +0.64(+0.49%) |
Feb 16, 2024 | 131.00 | 132.40 | 130.23 | 130.90 | 1,298,281 | -0.34(-0.26%) |
Feb 15, 2024 | 129.67 | 131.36 | 128.58 | 131.24 | 1,351,551 | +2.82(+2.20%) |
Feb 14, 2024 | 128.05 | 129.18 | 127.44 | 128.42 | 1,375,043 | +0.76(+0.59%) |
Feb 13, 2024 | 127.66 | 128.56 | 126.48 | 127.66 | 1,506,632 | -0.60(-0.47%) |
Feb 12, 2024 | 131.56 | 131.93 | 127.71 | 128.26 | 1,209,252 | -3.65(-2.77%) |
Feb 09, 2024 | 129.76 | 132.25 | 129.75 | 131.91 | 1,247,842 | +1.45(+1.11%) |
Feb 08, 2024 | 132.29 | 133.71 | 129.91 | 130.46 | 1,231,121 | -1.78(-1.34%) |
Feb 07, 2024 | 131.70 | 133.54 | 130.55 | 132.24 | 2,091,656 | +1.49(+1.14%) |
Feb 06, 2024 | 127.51 | 131.24 | 126.94 | 130.75 | 2,662,125 | +3.97(+3.13%) |
Feb 05, 2024 | 127.65 | 128.17 | 125.60 | 126.78 | 1,881,733 | -2.67(-2.07%) |
Feb 02, 2024 | 126.76 | 132.81 | 126.18 | 129.46 | 3,789,096 | +2.08(+1.63%) |
Feb 01, 2024 | 121.76 | 127.45 | 121.76 | 127.38 | 1,941,210 | +5.62(+4.61%) |
Jan 31, 2024 | 122.54 | 123.94 | 121.13 | 121.76 | 1,669,328 | +0.12(+0.10%) |
Jan 30, 2024 | 121.09 | 122.07 | 120.46 | 121.64 | 1,287,473 | +0.87(+0.72%) |
Jan 29, 2024 | 120.85 | 121.50 | 119.77 | 120.77 | 1,804,487 | -0.26(-0.21%) |
Jan 26, 2024 | 119.83 | 122.17 | 119.83 | 121.03 | 1,561,868 | +0.72(+0.60%) |
Jan 25, 2024 | 117.67 | 120.35 | 116.81 | 120.31 | 1,427,909 | +4.87(+4.22%) |
Jan 24, 2024 | 118.91 | 119.29 | 115.11 | 115.44 | 1,517,555 | -2.98(-2.51%) |
Jan 23, 2024 | 117.50 | 120.32 | 116.93 | 118.42 | 1,934,349 | +1.44(+1.23%) |
Jan 22, 2024 | 114.24 | 117.14 | 114.11 | 116.98 | 1,880,407 | +2.75(+2.41%) |
Jan 19, 2024 | 111.23 | 114.39 | 111.23 | 114.23 | 1,687,608 | +3.03(+2.73%) |
Jan 18, 2024 | 111.15 | 111.68 | 110.03 | 111.19 | 1,618,029 | -0.51(-0.46%) |
Jan 17, 2024 | 111.01 | 111.78 | 109.23 | 111.70 | 1,487,381 | +0.11(+0.10%) |
Jan 16, 2024 | 112.15 | 112.61 | 111.08 | 111.59 | 1,419,779 | -1.10(-0.97%) |
Jan 12, 2024 | 113.72 | 114.20 | 112.52 | 112.69 | 1,559,961 | +0.00(+0.00%) |
Jan 11, 2024 | 114.78 | 115.06 | 111.26 | 112.69 | 1,612,498 | -2.93(-2.54%) |
Jan 10, 2024 | 115.79 | 116.20 | 114.74 | 115.62 | 1,092,658 | -0.64(-0.55%) |
Jan 09, 2024 | 116.21 | 116.70 | 114.94 | 116.26 | 1,517,019 | -0.54(-0.46%) |
Jan 08, 2024 | 115.96 | 116.93 | 114.81 | 116.80 | 1,354,381 | +0.79(+0.68%) |
Jan 05, 2024 | 114.89 | 117.43 | 114.89 | 116.01 | 1,733,263 | +0.88(+0.76%) |
Jan 04, 2024 | 115.98 | 116.88 | 114.78 | 115.13 | 1,351,510 | -0.49(-0.42%) |
Jan 03, 2024 | 115.27 | 116.94 | 115.27 | 115.62 | 1,375,057 | +0.60(+0.52%) |
Jan 02, 2024 | 116.17 | 117.00 | 114.75 | 115.02 | 1,365,486 | -1.64(-1.40%) |
Dec 29, 2023 | 116.50 | 117.04 | 115.70 | 116.66 | 851,537 | -0.22(-0.19%) |
Dec 28, 2023 | 118.48 | 118.55 | 116.72 | 116.88 | 560,792 | -0.31(-0.26%) |
Dec 27, 2023 | 117.05 | 117.53 | 116.65 | 117.19 | 542,398 | -0.15(-0.13%) |
Dec 26, 2023 | 115.36 | 117.61 | 115.36 | 117.34 | 742,166 | +2.24(+1.94%) |
Dec 22, 2023 | 114.78 | 117.75 | 113.80 | 115.10 | 1,190,794 | -2.97(-2.52%) |
Dec 21, 2023 | 117.26 | 118.20 | 116.58 | 118.08 | 906,563 | +1.30(+1.11%) |
Dec 20, 2023 | 119.59 | 119.89 | 116.77 | 116.78 | 1,326,928 | -3.79(-3.14%) |
Dec 19, 2023 | 119.53 | 120.81 | 119.02 | 120.57 | 1,014,666 | +1.45(+1.21%) |
Dec 18, 2023 | 119.34 | 121.30 | 118.68 | 119.13 | 2,023,720 | +0.61(+0.51%) |
Dec 15, 2023 | 115.44 | 120.63 | 115.38 | 118.52 | 6,058,645 | +3.14(+2.72%) |
Dec 14, 2023 | 116.41 | 117.58 | 115.14 | 115.37 | 2,461,266 | -0.83(-0.71%) |
Dec 13, 2023 | 114.37 | 116.52 | 113.31 | 116.20 | 1,733,886 | +1.94(+1.69%) |
Dec 12, 2023 | 115.93 | 115.98 | 113.63 | 114.27 | 1,849,772 | -1.66(-1.43%) |
Dec 11, 2023 | 111.33 | 116.07 | 110.45 | 115.92 | 2,587,482 | +4.93(+4.44%) |
Dec 08, 2023 | 109.78 | 111.39 | 109.44 | 110.99 | 2,632,436 | +0.68(+0.61%) |
Dec 07, 2023 | 113.04 | 113.22 | 109.24 | 110.31 | 3,503,842 | -2.10(-1.86%) |
Dec 06, 2023 | 119.11 | 119.44 | 112.00 | 112.41 | 2,634,936 | -5.67(-4.80%) |
Dec 05, 2023 | 118.48 | 118.71 | 115.66 | 118.08 | 1,809,475 | -0.61(-0.51%) |
Dec 04, 2023 | 118.77 | 119.32 | 117.82 | 118.69 | 1,950,765 | -0.96(-0.80%) |