Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 206.46 | 211.31 | 193.88 | 203.56 | 16,208,787 | +2.76(+1.37%) |
Feb 28, 2024 | 209.41 | 212.22 | 197.66 | 200.80 | 25,184,052 | +1.58(+0.79%) |
Feb 27, 2024 | 205.18 | 209.94 | 192.09 | 199.22 | 22,641,902 | +5.28(+2.72%) |
Feb 26, 2024 | 168.66 | 196.95 | 168.40 | 193.94 | 22,482,672 | +27.96(+16.85%) |
Feb 23, 2024 | 167.38 | 170.00 | 160.66 | 165.98 | 7,191,276 | -4.93(-2.88%) |
Feb 22, 2024 | 164.85 | 171.99 | 163.80 | 170.91 | 9,023,915 | +8.50(+5.23%) |
Feb 21, 2024 | 164.25 | 168.09 | 161.19 | 162.41 | 10,631,738 | -10.89(-6.28%) |
Feb 20, 2024 | 179.87 | 181.31 | 163.39 | 173.30 | 16,161,901 | -7.01(-3.89%) |
Feb 16, 2024 | 189.05 | 193.64 | 178.80 | 180.31 | 33,233,300 | +14.64(+8.84%) |
Feb 15, 2024 | 168.79 | 172.82 | 162.08 | 165.67 | 22,602,522 | +5.29(+3.30%) |
Feb 14, 2024 | 151.83 | 161.12 | 150.40 | 160.38 | 17,842,656 | +19.96(+14.21%) |
Feb 13, 2024 | 138.39 | 143.75 | 137.13 | 140.42 | 9,532,855 | -6.89(-4.68%) |
Feb 12, 2024 | 141.10 | 150.35 | 140.99 | 147.31 | 10,946,069 | +5.32(+3.75%) |
Feb 09, 2024 | 142.15 | 144.55 | 137.17 | 141.99 | 15,985,087 | +9.44(+7.12%) |
Feb 08, 2024 | 127.22 | 133.05 | 125.81 | 132.55 | 11,257,624 | +10.48(+8.59%) |
Feb 07, 2024 | 119.68 | 124.40 | 114.51 | 122.07 | 8,919,471 | +2.28(+1.90%) |
Feb 06, 2024 | 118.61 | 120.89 | 115.90 | 119.79 | 6,728,865 | +2.49(+2.12%) |
Feb 05, 2024 | 128.70 | 128.89 | 115.80 | 117.30 | 13,041,108 | -11.92(-9.22%) |
Feb 02, 2024 | 126.90 | 130.13 | 125.55 | 129.22 | 6,109,976 | +0.27(+0.21%) |
Feb 01, 2024 | 128.75 | 132.07 | 124.24 | 128.95 | 8,440,932 | +0.75(+0.59%) |
Jan 31, 2024 | 129.09 | 135.55 | 127.57 | 128.20 | 9,805,058 | -2.62(-2.00%) |
Jan 30, 2024 | 136.05 | 136.70 | 130.44 | 130.82 | 8,679,503 | -2.00(-1.51%) |
Jan 29, 2024 | 127.09 | 136.89 | 125.80 | 132.82 | 17,772,960 | +7.62(+6.09%) |
Jan 26, 2024 | 127.52 | 128.10 | 121.46 | 125.20 | 13,956,409 | +4.19(+3.46%) |
Jan 25, 2024 | 122.38 | 124.26 | 118.92 | 121.01 | 8,155,001 | -0.33(-0.27%) |
Jan 24, 2024 | 127.28 | 127.97 | 120.79 | 121.34 | 9,089,678 | -2.85(-2.29%) |
Jan 23, 2024 | 122.41 | 126.14 | 120.33 | 124.19 | 9,745,423 | -4.02(-3.14%) |
Jan 22, 2024 | 124.05 | 131.78 | 122.50 | 128.21 | 12,007,575 | +3.46(+2.77%) |
Jan 19, 2024 | 124.34 | 124.82 | 118.02 | 124.75 | 16,695,662 | +0.41(+0.33%) |
Jan 18, 2024 | 133.25 | 137.31 | 123.93 | 124.34 | 14,468,036 | -9.52(-7.11%) |
Jan 17, 2024 | 130.51 | 134.26 | 129.41 | 133.86 | 8,119,389 | -0.02(-0.01%) |
Jan 16, 2024 | 129.44 | 136.40 | 126.88 | 133.88 | 14,773,224 | +3.10(+2.37%) |
Jan 12, 2024 | 137.19 | 141.07 | 130.37 | 130.78 | 20,393,336 | -10.38(-7.35%) |
Jan 11, 2024 | 159.19 | 161.04 | 140.01 | 141.16 | 31,642,114 | -10.13(-6.70%) |
Jan 10, 2024 | 149.21 | 153.47 | 143.15 | 151.29 | 17,858,512 | -0.70(-0.46%) |
Jan 09, 2024 | 159.60 | 159.99 | 151.32 | 151.99 | 12,877,962 | -7.43(-4.66%) |
Jan 08, 2024 | 157.80 | 161.38 | 146.51 | 159.42 | 18,073,720 | +5.44(+3.53%) |
Jan 05, 2024 | 152.67 | 157.69 | 151.09 | 153.98 | 10,876,580 | -1.62(-1.04%) |
Jan 04, 2024 | 152.50 | 161.28 | 148.81 | 155.60 | 14,841,069 | +3.36(+2.21%) |
Jan 03, 2024 | 146.00 | 156.25 | 144.11 | 152.24 | 18,558,328 | -4.64(-2.96%) |
Jan 02, 2024 | 173.02 | 175.57 | 155.35 | 156.88 | 26,459,976 | -17.04(-9.80%) |
Dec 29, 2023 | 186.06 | 187.25 | 171.00 | 173.92 | 19,724,486 | -12.44(-6.68%) |
Dec 28, 2023 | 179.31 | 187.39 | 177.78 | 186.36 | 17,227,094 | +1.12(+0.60%) |
Dec 27, 2023 | 176.32 | 186.97 | 175.50 | 185.24 | 15,485,168 | +13.19(+7.67%) |
Dec 26, 2023 | 174.80 | 178.12 | 169.05 | 172.05 | 12,513,736 | -3.43(-1.95%) |
Dec 22, 2023 | 169.77 | 178.69 | 167.90 | 175.48 | 15,832,953 | +7.45(+4.43%) |
Dec 21, 2023 | 166.71 | 170.17 | 163.10 | 168.03 | 12,047,784 | +6.17(+3.81%) |
Dec 20, 2023 | 164.73 | 169.48 | 160.07 | 161.86 | 15,966,409 | +0.70(+0.43%) |
Dec 19, 2023 | 155.50 | 162.09 | 153.61 | 161.16 | 13,875,271 | +7.73(+5.04%) |
Dec 18, 2023 | 144.81 | 155.01 | 144.00 | 153.43 | 9,923,635 | +5.53(+3.74%) |
Dec 15, 2023 | 151.81 | 151.92 | 146.84 | 147.90 | 11,802,288 | -5.73(-3.73%) |
Dec 14, 2023 | 152.10 | 154.74 | 149.10 | 153.63 | 12,077,233 | +3.17(+2.11%) |
Dec 13, 2023 | 139.62 | 150.65 | 137.15 | 150.46 | 12,446,118 | +10.84(+7.76%) |
Dec 12, 2023 | 139.89 | 141.75 | 135.99 | 139.62 | 8,286,059 | +1.60(+1.16%) |
Dec 11, 2023 | 141.50 | 142.87 | 135.99 | 138.02 | 12,123,797 | -8.60(-5.87%) |
Dec 08, 2023 | 136.19 | 146.74 | 135.85 | 146.62 | 12,023,555 | +10.43(+7.66%) |
Dec 07, 2023 | 131.02 | 138.48 | 130.17 | 136.19 | 9,767,893 | +1.56(+1.16%) |
Dec 06, 2023 | 142.50 | 143.44 | 134.12 | 134.63 | 12,534,513 | -5.57(-3.97%) |
Dec 05, 2023 | 140.00 | 147.86 | 139.18 | 140.20 | 18,187,260 | -0.89(-0.63%) |
Dec 04, 2023 | 143.53 | 146.30 | 137.60 | 141.09 | 21,516,606 | +7.33(+5.48%) |