Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 135.60 | 139.68 | 134.82 | 136.90 | 4,593,998 | +5.75(+4.38%) |
Feb 28, 2024 | 129.76 | 132.83 | 129.09 | 131.15 | 2,750,682 | +3.45(+2.70%) |
Feb 27, 2024 | 126.56 | 129.43 | 125.63 | 127.71 | 3,564,110 | +7.02(+5.82%) |
Feb 26, 2024 | 119.18 | 123.40 | 117.94 | 120.69 | 2,094,835 | +0.86(+0.72%) |
Feb 23, 2024 | 117.67 | 121.21 | 115.12 | 119.82 | 2,781,438 | +2.45(+2.09%) |
Feb 22, 2024 | 117.14 | 119.57 | 115.96 | 117.37 | 2,030,878 | -0.37(-0.31%) |
Feb 21, 2024 | 114.41 | 119.74 | 113.28 | 117.74 | 3,706,671 | +3.70(+3.25%) |
Feb 20, 2024 | 121.26 | 121.26 | 112.62 | 114.03 | 3,864,949 | -7.72(-6.34%) |
Feb 16, 2024 | 118.05 | 124.99 | 117.95 | 121.75 | 4,436,695 | +5.06(+4.33%) |
Feb 15, 2024 | 111.23 | 123.33 | 111.23 | 116.69 | 6,783,854 | +3.09(+2.72%) |
Feb 14, 2024 | 112.95 | 113.71 | 110.91 | 113.61 | 3,131,122 | +2.17(+1.95%) |
Feb 13, 2024 | 113.22 | 114.03 | 110.41 | 111.43 | 4,021,199 | -7.84(-6.57%) |
Feb 12, 2024 | 114.95 | 121.81 | 114.86 | 119.27 | 2,884,959 | +4.28(+3.72%) |
Feb 09, 2024 | 112.72 | 115.39 | 112.35 | 114.98 | 2,508,883 | +1.44(+1.27%) |
Feb 08, 2024 | 113.29 | 114.55 | 111.51 | 113.55 | 2,506,438 | -0.72(-0.63%) |
Feb 07, 2024 | 113.35 | 115.19 | 110.73 | 114.26 | 2,444,024 | +2.02(+1.80%) |
Feb 06, 2024 | 109.05 | 113.25 | 108.85 | 112.24 | 3,063,940 | +4.26(+3.95%) |
Feb 05, 2024 | 111.01 | 111.93 | 107.65 | 107.98 | 3,916,383 | -5.48(-4.83%) |
Feb 02, 2024 | 113.56 | 114.79 | 111.73 | 113.47 | 2,873,542 | -2.51(-2.17%) |
Feb 01, 2024 | 116.20 | 117.29 | 112.51 | 115.98 | 3,421,380 | +2.03(+1.78%) |
Jan 31, 2024 | 118.43 | 119.28 | 113.69 | 113.95 | 3,673,568 | -5.53(-4.63%) |
Jan 30, 2024 | 120.44 | 122.15 | 117.98 | 119.48 | 1,960,737 | -2.87(-2.35%) |
Jan 29, 2024 | 117.84 | 122.43 | 116.57 | 122.35 | 2,004,235 | +3.34(+2.80%) |
Jan 26, 2024 | 119.25 | 121.29 | 118.18 | 119.02 | 1,535,500 | +1.38(+1.17%) |
Jan 25, 2024 | 121.16 | 122.52 | 115.16 | 117.64 | 2,828,957 | -3.22(-2.66%) |
Jan 24, 2024 | 124.49 | 125.21 | 119.20 | 120.86 | 2,038,198 | -0.89(-0.73%) |
Jan 23, 2024 | 123.07 | 126.37 | 119.99 | 121.75 | 2,903,198 | +1.83(+1.52%) |
Jan 22, 2024 | 113.00 | 121.95 | 112.22 | 119.92 | 4,050,850 | +5.58(+4.88%) |
Jan 19, 2024 | 117.27 | 117.28 | 111.52 | 114.34 | 4,199,155 | -2.84(-2.42%) |
Jan 18, 2024 | 120.26 | 120.54 | 114.33 | 117.18 | 3,442,000 | -2.69(-2.25%) |
Jan 17, 2024 | 122.18 | 123.76 | 119.42 | 119.87 | 2,836,788 | -5.21(-4.17%) |
Jan 16, 2024 | 124.64 | 126.18 | 122.99 | 125.08 | 2,271,881 | -0.10(-0.08%) |
Jan 12, 2024 | 127.91 | 129.23 | 124.79 | 125.19 | 1,649,005 | -2.58(-2.02%) |
Jan 11, 2024 | 131.83 | 132.27 | 127.05 | 127.77 | 2,996,325 | -4.26(-3.23%) |
Jan 10, 2024 | 130.88 | 133.17 | 129.23 | 132.03 | 2,158,892 | -0.73(-0.55%) |
Jan 09, 2024 | 133.07 | 134.19 | 130.20 | 132.75 | 1,842,053 | -2.89(-2.13%) |
Jan 08, 2024 | 133.28 | 136.05 | 131.84 | 135.64 | 1,891,425 | +0.75(+0.55%) |
Jan 05, 2024 | 134.49 | 137.27 | 133.03 | 134.90 | 2,300,678 | -0.10(-0.07%) |
Jan 04, 2024 | 140.11 | 140.11 | 134.10 | 135.00 | 3,229,989 | -4.22(-3.03%) |
Jan 03, 2024 | 141.61 | 141.91 | 135.76 | 139.22 | 2,749,466 | -6.66(-4.57%) |
Jan 02, 2024 | 142.02 | 148.58 | 140.29 | 145.88 | 1,998,503 | +2.39(+1.67%) |
Dec 29, 2023 | 148.01 | 148.01 | 141.17 | 143.49 | 2,854,177 | -4.92(-3.31%) |
Dec 28, 2023 | 148.28 | 150.75 | 147.98 | 148.40 | 1,387,281 | +0.11(+0.07%) |
Dec 27, 2023 | 152.14 | 152.16 | 146.22 | 148.29 | 2,041,118 | -3.05(-2.01%) |
Dec 26, 2023 | 151.05 | 152.04 | 148.08 | 151.34 | 1,970,468 | +2.28(+1.53%) |
Dec 22, 2023 | 144.94 | 152.49 | 144.45 | 149.06 | 2,619,779 | +4.61(+3.19%) |
Dec 21, 2023 | 145.12 | 146.32 | 142.50 | 144.45 | 1,812,956 | +2.90(+2.05%) |
Dec 20, 2023 | 147.60 | 149.04 | 140.80 | 141.55 | 2,644,372 | -6.36(-4.30%) |
Dec 19, 2023 | 147.40 | 150.25 | 146.52 | 147.91 | 2,291,067 | +3.00(+2.07%) |
Dec 18, 2023 | 146.13 | 146.41 | 142.93 | 144.91 | 2,671,323 | -1.14(-0.78%) |
Dec 15, 2023 | 146.15 | 150.19 | 144.51 | 146.05 | 5,979,930 | +1.16(+0.80%) |
Dec 14, 2023 | 142.51 | 147.75 | 142.37 | 144.89 | 5,706,993 | +6.19(+4.46%) |
Dec 13, 2023 | 128.10 | 139.44 | 128.09 | 138.70 | 4,994,009 | +12.00(+9.47%) |
Dec 12, 2023 | 125.31 | 127.38 | 122.25 | 126.70 | 3,091,452 | +1.39(+1.11%) |
Dec 11, 2023 | 122.80 | 125.81 | 119.58 | 125.31 | 2,825,593 | -1.44(-1.13%) |
Dec 08, 2023 | 127.75 | 131.96 | 126.49 | 126.75 | 4,892,361 | +2.61(+2.11%) |
Dec 07, 2023 | 120.05 | 124.86 | 119.77 | 124.13 | 4,009,194 | +6.98(+5.96%) |
Dec 06, 2023 | 116.36 | 120.98 | 115.58 | 117.15 | 5,082,833 | +4.99(+4.45%) |
Dec 05, 2023 | 115.09 | 115.82 | 111.03 | 112.16 | 4,390,234 | -6.66(-5.60%) |
Dec 04, 2023 | 122.70 | 124.74 | 118.05 | 118.82 | 3,448,719 | -6.12(-4.90%) |