Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 146.38 | 157.37 | 144.24 | 156.66 | 74,592 | +12.86(+8.94%) |
Feb 28, 2024 | 144.68 | 147.16 | 143.18 | 143.80 | 71,823 | -1.51(-1.04%) |
Feb 27, 2024 | 149.55 | 151.49 | 144.35 | 145.31 | 183,948 | -2.61(-1.76%) |
Feb 26, 2024 | 145.00 | 150.59 | 144.25 | 147.92 | 124,405 | +4.59(+3.20%) |
Feb 23, 2024 | 152.16 | 158.44 | 142.79 | 143.33 | 129,818 | -7.05(-4.69%) |
Feb 22, 2024 | 163.96 | 164.24 | 150.03 | 150.38 | 114,577 | -13.62(-8.30%) |
Feb 21, 2024 | 158.47 | 165.31 | 157.56 | 164.00 | 90,111 | +6.53(+4.15%) |
Feb 20, 2024 | 157.16 | 158.58 | 152.79 | 157.47 | 87,632 | -3.13(-1.95%) |
Feb 16, 2024 | 164.19 | 165.95 | 160.10 | 160.60 | 94,090 | -7.50(-4.46%) |
Feb 15, 2024 | 163.00 | 168.27 | 159.00 | 168.10 | 69,419 | +6.43(+3.98%) |
Feb 14, 2024 | 160.06 | 162.96 | 157.00 | 161.67 | 58,348 | +6.40(+4.12%) |
Feb 13, 2024 | 160.03 | 160.03 | 151.05 | 155.27 | 92,045 | -13.26(-7.87%) |
Feb 12, 2024 | 159.75 | 168.56 | 159.75 | 168.53 | 88,139 | +9.14(+5.73%) |
Feb 09, 2024 | 157.25 | 160.17 | 155.42 | 159.39 | 57,159 | +3.38(+2.17%) |
Feb 08, 2024 | 151.81 | 156.01 | 150.52 | 156.01 | 79,470 | +4.30(+2.83%) |
Feb 07, 2024 | 158.67 | 159.18 | 151.06 | 151.71 | 89,724 | -6.37(-4.03%) |
Feb 06, 2024 | 165.08 | 167.24 | 151.92 | 158.08 | 117,242 | -7.95(-4.79%) |
Feb 05, 2024 | 168.74 | 169.53 | 164.23 | 166.03 | 63,731 | -5.52(-3.22%) |
Feb 02, 2024 | 170.61 | 173.56 | 167.65 | 171.55 | 55,956 | -3.74(-2.13%) |
Feb 01, 2024 | 171.08 | 175.50 | 170.68 | 175.29 | 68,349 | +6.32(+3.74%) |
Jan 31, 2024 | 176.23 | 178.48 | 168.60 | 168.97 | 105,691 | -9.30(-5.22%) |
Jan 30, 2024 | 174.97 | 183.60 | 173.89 | 178.27 | 126,182 | +4.20(+2.41%) |
Jan 29, 2024 | 166.35 | 174.95 | 165.83 | 174.07 | 126,312 | +8.41(+5.08%) |
Jan 26, 2024 | 157.94 | 165.66 | 156.85 | 165.66 | 104,987 | +7.72(+4.89%) |
Jan 25, 2024 | 152.97 | 157.96 | 150.59 | 157.94 | 64,673 | +8.38(+5.60%) |
Jan 24, 2024 | 155.48 | 155.99 | 147.52 | 149.56 | 81,113 | -2.37(-1.56%) |
Jan 23, 2024 | 159.05 | 160.05 | 150.00 | 151.93 | 124,569 | -9.69(-6.00%) |
Jan 22, 2024 | 153.06 | 161.99 | 152.23 | 161.62 | 74,250 | +10.65(+7.05%) |
Jan 19, 2024 | 148.70 | 151.19 | 144.00 | 150.97 | 47,269 | +3.79(+2.58%) |
Jan 18, 2024 | 153.66 | 154.99 | 146.38 | 147.18 | 66,365 | -3.95(-2.61%) |
Jan 17, 2024 | 147.83 | 151.29 | 146.36 | 151.13 | 56,503 | -0.12(-0.08%) |
Jan 16, 2024 | 160.00 | 160.98 | 149.17 | 151.25 | 158,442 | -9.80(-6.09%) |
Jan 12, 2024 | 164.33 | 166.00 | 160.06 | 161.05 | 78,062 | -1.70(-1.04%) |
Jan 11, 2024 | 160.19 | 163.79 | 156.80 | 162.75 | 78,389 | +2.35(+1.47%) |
Jan 10, 2024 | 158.27 | 167.39 | 158.27 | 160.40 | 112,020 | +3.32(+2.11%) |
Jan 09, 2024 | 157.01 | 160.99 | 156.05 | 157.08 | 57,422 | -1.89(-1.19%) |
Jan 08, 2024 | 155.00 | 161.50 | 155.00 | 158.97 | 72,987 | +4.65(+3.01%) |
Jan 05, 2024 | 147.64 | 154.32 | 147.64 | 154.32 | 74,797 | +6.41(+4.33%) |
Jan 04, 2024 | 146.49 | 149.98 | 146.49 | 147.91 | 51,439 | +1.63(+1.11%) |
Jan 03, 2024 | 148.30 | 149.23 | 145.03 | 146.28 | 64,611 | -5.56(-3.66%) |
Jan 02, 2024 | 151.43 | 153.56 | 145.62 | 151.84 | 74,250 | -3.78(-2.43%) |
Dec 29, 2023 | 158.80 | 158.80 | 154.00 | 155.62 | 65,576 | -2.09(-1.33%) |
Dec 28, 2023 | 157.31 | 160.00 | 155.62 | 157.71 | 60,287 | -0.21(-0.13%) |
Dec 27, 2023 | 155.37 | 158.02 | 154.08 | 157.92 | 46,748 | +2.71(+1.75%) |
Dec 26, 2023 | 154.00 | 157.50 | 153.00 | 155.21 | 42,845 | +2.39(+1.56%) |
Dec 22, 2023 | 152.78 | 155.49 | 149.54 | 152.82 | 52,405 | +0.82(+0.54%) |
Dec 21, 2023 | 157.49 | 159.78 | 151.06 | 152.00 | 102,734 | -2.39(-1.55%) |
Dec 20, 2023 | 153.26 | 157.85 | 151.70 | 154.39 | 112,346 | +0.35(+0.23%) |
Dec 19, 2023 | 150.25 | 156.24 | 149.00 | 154.04 | 125,289 | +6.87(+4.67%) |
Dec 18, 2023 | 148.24 | 149.24 | 142.62 | 147.17 | 107,466 | -1.88(-1.26%) |
Dec 15, 2023 | 160.94 | 162.50 | 144.37 | 149.05 | 248,292 | -12.04(-7.47%) |
Dec 14, 2023 | 149.93 | 161.23 | 149.00 | 161.09 | 219,521 | +13.30(+9.00%) |
Dec 13, 2023 | 141.12 | 148.50 | 132.10 | 147.79 | 200,937 | +7.82(+5.59%) |
Dec 12, 2023 | 139.17 | 142.73 | 135.50 | 139.97 | 132,526 | -0.03(-0.02%) |
Dec 11, 2023 | 138.67 | 144.57 | 136.16 | 140.00 | 159,108 | +0.99(+0.71%) |
Dec 08, 2023 | 129.50 | 140.31 | 126.85 | 139.01 | 227,535 | +9.02(+6.94%) |
Dec 07, 2023 | 120.65 | 129.99 | 118.90 | 129.99 | 149,574 | +11.75(+9.94%) |
Dec 06, 2023 | 108.49 | 121.92 | 108.49 | 118.24 | 176,032 | +10.54(+9.79%) |
Dec 05, 2023 | 99.30 | 109.80 | 99.30 | 107.70 | 101,711 | +8.80(+8.90%) |
Dec 04, 2023 | 95.39 | 99.30 | 95.30 | 98.90 | 93,247 | +3.78(+3.97%) |