Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 240.55 | 248.50 | 240.55 | 245.00 | 781 | +4.56(+1.90%) |
Feb 28, 2024 | 234.37 | 242.83 | 234.37 | 240.44 | 310 | -1.14(-0.47%) |
Feb 27, 2024 | 241.46 | 242.77 | 240.00 | 241.58 | 245 | +0.16(+0.07%) |
Feb 26, 2024 | 234.20 | 242.98 | 234.20 | 241.42 | 446 | -5.95(-2.40%) |
Feb 23, 2024 | 252.23 | 252.23 | 246.37 | 247.37 | 16,997 | -1.57(-0.63%) |
Feb 22, 2024 | 240.00 | 249.50 | 240.00 | 248.94 | 8,336 | +19.49(+8.49%) |
Feb 21, 2024 | 222.50 | 232.29 | 222.50 | 229.45 | 3,934 | +4.02(+1.79%) |
Feb 20, 2024 | 234.05 | 234.05 | 225.43 | 225.43 | 2,604 | -8.30(-3.55%) |
Feb 16, 2024 | 234.82 | 235.84 | 229.21 | 233.73 | 836 | -5.30(-2.22%) |
Feb 15, 2024 | 239.38 | 240.00 | 233.84 | 239.02 | 2,927 | +13.42(+5.95%) |
Feb 14, 2024 | 228.69 | 228.69 | 222.81 | 225.60 | 14,201 | +4.28(+1.94%) |
Feb 13, 2024 | 221.99 | 223.87 | 219.95 | 221.32 | 1,001 | +13.01(+6.25%) |
Feb 12, 2024 | 206.14 | 209.65 | 206.14 | 208.31 | 635 | -4.44(-2.09%) |
Feb 09, 2024 | 205.75 | 212.75 | 203.25 | 212.75 | 4,087 | +13.29(+6.66%) |
Feb 08, 2024 | 199.94 | 200.48 | 194.35 | 199.46 | 450 | +6.95(+3.61%) |
Feb 07, 2024 | 193.50 | 193.65 | 192.34 | 192.51 | 298 | +2.65(+1.40%) |
Feb 06, 2024 | 191.40 | 193.85 | 187.48 | 189.86 | 3,309 | -1.36(-0.71%) |
Feb 05, 2024 | 193.75 | 193.75 | 189.36 | 191.21 | 725 | +0.64(+0.34%) |
Feb 02, 2024 | 190.49 | 191.66 | 189.49 | 190.57 | 120 | +1.11(+0.58%) |
Feb 01, 2024 | 192.38 | 192.38 | 184.97 | 189.46 | 512 | +2.61(+1.40%) |
Jan 31, 2024 | 186.67 | 190.23 | 186.32 | 186.85 | 718 | -0.76(-0.41%) |
Jan 30, 2024 | 183.75 | 194.66 | 183.75 | 187.61 | 470 | -2.30(-1.21%) |
Jan 29, 2024 | 195.50 | 195.50 | 185.50 | 189.91 | 354 | +0.37(+0.20%) |
Jan 26, 2024 | 189.37 | 191.37 | 189.37 | 189.54 | 203 | -1.73(-0.90%) |
Jan 25, 2024 | 195.00 | 195.00 | 191.27 | 191.27 | 808 | -5.23(-2.66%) |
Jan 24, 2024 | 197.20 | 201.13 | 189.55 | 196.50 | 1,292 | +5.96(+3.13%) |
Jan 23, 2024 | 194.00 | 194.00 | 188.59 | 190.54 | 390 | -3.41(-1.76%) |
Jan 22, 2024 | 193.48 | 195.15 | 190.30 | 193.96 | 244 | -1.04(-0.54%) |
Jan 19, 2024 | 189.12 | 195.05 | 189.12 | 195.00 | 1,176 | +9.15(+4.92%) |
Jan 18, 2024 | 185.13 | 187.46 | 184.80 | 185.85 | 221 | +7.75(+4.35%) |
Jan 17, 2024 | 176.62 | 178.10 | 174.24 | 178.10 | 1,004 | -3.11(-1.72%) |
Jan 16, 2024 | 180.20 | 181.70 | 178.01 | 181.21 | 5,599 | +0.40(+0.22%) |
Jan 12, 2024 | 182.98 | 182.98 | 180.29 | 180.81 | 495 | +3.17(+1.79%) |
Jan 11, 2024 | 177.96 | 180.48 | 176.47 | 177.64 | 4,530 | +3.63(+2.09%) |
Jan 10, 2024 | 176.18 | 176.30 | 174.01 | 174.01 | 915 | +1.23(+0.71%) |
Jan 09, 2024 | 170.98 | 175.12 | 170.98 | 172.78 | 835 | -1.32(-0.76%) |
Jan 08, 2024 | 172.50 | 174.10 | 163.54 | 174.10 | 17,418 | +5.29(+3.13%) |
Jan 05, 2024 | 169.55 | 171.00 | 162.95 | 168.81 | 18,138 | +0.83(+0.49%) |
Jan 04, 2024 | 168.00 | 168.00 | 165.68 | 167.98 | 387 | -2.85(-1.67%) |
Jan 03, 2024 | 172.25 | 179.02 | 168.79 | 170.83 | 1,437 | -0.82(-0.48%) |
Jan 02, 2024 | 174.67 | 179.37 | 171.65 | 171.65 | 1,064 | -6.14(-3.45%) |
Dec 29, 2023 | 179.00 | 182.76 | 177.79 | 177.79 | 247 | -3.81(-2.10%) |
Dec 28, 2023 | 184.10 | 184.10 | 179.30 | 181.60 | 138 | +2.55(+1.42%) |
Dec 27, 2023 | 175.86 | 183.54 | 175.86 | 179.05 | 1,106 | +1.56(+0.88%) |
Dec 26, 2023 | 173.44 | 185.19 | 170.50 | 177.49 | 255 | +2.03(+1.15%) |
Dec 22, 2023 | 169.50 | 177.50 | 169.50 | 175.46 | 887 | +4.21(+2.46%) |
Dec 21, 2023 | 177.07 | 177.07 | 171.05 | 171.25 | 142 | -4.47(-2.54%) |
Dec 20, 2023 | 172.60 | 179.45 | 172.50 | 175.72 | 322 | -3.15(-1.76%) |
Dec 19, 2023 | 178.65 | 178.87 | 171.80 | 178.87 | 329 | +8.43(+4.94%) |
Dec 18, 2023 | 176.25 | 176.25 | 169.80 | 170.44 | 364 | +0.38(+0.22%) |
Dec 15, 2023 | 170.07 | 173.37 | 170.07 | 170.07 | 126 | +0.57(+0.34%) |
Dec 14, 2023 | 171.95 | 171.95 | 166.22 | 169.50 | 1,730 | +0.63(+0.37%) |
Dec 13, 2023 | 171.75 | 171.75 | 166.05 | 168.86 | 3,486 | +6.76(+4.17%) |
Dec 12, 2023 | 163.12 | 165.15 | 157.03 | 162.10 | 1,941 | +6.72(+4.32%) |
Dec 11, 2023 | 154.91 | 161.78 | 154.05 | 155.38 | 920 | +4.09(+2.71%) |
Dec 08, 2023 | 153.72 | 156.65 | 150.89 | 151.29 | 507 | -6.65(-4.21%) |
Dec 07, 2023 | 151.97 | 158.14 | 151.50 | 157.94 | 453 | +1.34(+0.86%) |
Dec 06, 2023 | 154.90 | 159.60 | 154.90 | 156.60 | 351 | +1.97(+1.28%) |
Dec 05, 2023 | 152.87 | 156.33 | 152.47 | 154.62 | 290 | -5.10(-3.20%) |
Dec 04, 2023 | 157.88 | 163.02 | 157.88 | 159.73 | 1,328 | -0.57(-0.36%) |