Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 170.58 | 170.71 | 162.80 | 167.86 | 4,782,278 | -2.37(-1.39%) |
Feb 28, 2024 | 157.93 | 170.38 | 155.96 | 170.24 | 8,248,189 | +15.02(+9.68%) |
Feb 27, 2024 | 134.53 | 156.12 | 134.53 | 155.22 | 4,906,593 | +22.46(+16.92%) |
Feb 26, 2024 | 134.21 | 134.73 | 132.47 | 132.76 | 1,499,820 | -0.77(-0.58%) |
Feb 23, 2024 | 133.03 | 133.68 | 130.89 | 133.52 | 2,059,476 | +0.60(+0.45%) |
Feb 22, 2024 | 131.94 | 133.59 | 131.19 | 132.93 | 1,535,242 | +1.98(+1.51%) |
Feb 21, 2024 | 131.83 | 132.12 | 129.69 | 130.94 | 986,849 | -0.40(-0.30%) |
Feb 20, 2024 | 130.54 | 131.60 | 128.94 | 131.34 | 2,128,135 | +0.64(+0.49%) |
Feb 16, 2024 | 130.80 | 132.20 | 130.04 | 130.70 | 1,300,263 | -0.34(-0.26%) |
Feb 15, 2024 | 129.47 | 131.16 | 128.38 | 131.04 | 1,353,614 | +2.82(+2.20%) |
Feb 14, 2024 | 127.85 | 128.99 | 127.25 | 128.22 | 1,377,142 | +0.76(+0.59%) |
Feb 13, 2024 | 127.47 | 128.36 | 126.29 | 127.47 | 1,508,932 | -0.60(-0.47%) |
Feb 12, 2024 | 131.36 | 131.73 | 127.52 | 128.06 | 1,211,098 | -3.65(-2.77%) |
Feb 09, 2024 | 129.57 | 132.05 | 129.55 | 131.71 | 1,249,746 | +1.45(+1.11%) |
Feb 08, 2024 | 132.09 | 133.50 | 129.72 | 130.26 | 1,233,000 | -1.77(-1.34%) |
Feb 07, 2024 | 131.50 | 133.33 | 130.35 | 132.04 | 2,094,850 | +1.48(+1.14%) |
Feb 06, 2024 | 127.31 | 131.04 | 126.75 | 130.55 | 2,666,188 | +3.97(+3.13%) |
Feb 05, 2024 | 127.45 | 127.97 | 125.41 | 126.59 | 1,884,606 | -2.67(-2.07%) |
Feb 02, 2024 | 126.57 | 132.61 | 125.99 | 129.26 | 3,794,880 | +2.07(+1.63%) |
Feb 01, 2024 | 121.58 | 127.26 | 121.58 | 127.19 | 1,944,173 | +5.61(+4.62%) |
Jan 31, 2024 | 122.35 | 123.75 | 120.94 | 121.58 | 1,671,876 | +0.12(+0.10%) |
Jan 30, 2024 | 120.91 | 121.88 | 120.28 | 121.46 | 1,289,439 | +0.87(+0.72%) |
Jan 29, 2024 | 120.67 | 121.32 | 119.59 | 120.59 | 1,807,241 | -0.26(-0.21%) |
Jan 26, 2024 | 119.65 | 121.98 | 119.65 | 120.85 | 1,564,252 | +0.72(+0.60%) |
Jan 25, 2024 | 117.49 | 120.17 | 116.63 | 120.13 | 1,430,089 | +4.86(+4.22%) |
Jan 24, 2024 | 118.72 | 119.10 | 114.94 | 115.27 | 1,519,871 | -2.97(-2.51%) |
Jan 23, 2024 | 117.32 | 120.14 | 116.75 | 118.24 | 1,937,302 | +1.43(+1.23%) |
Jan 22, 2024 | 114.06 | 116.97 | 113.93 | 116.80 | 1,883,278 | +2.75(+2.41%) |
Jan 19, 2024 | 111.06 | 114.21 | 111.06 | 114.05 | 1,690,184 | +3.03(+2.73%) |
Jan 18, 2024 | 110.98 | 111.51 | 109.87 | 111.02 | 1,620,499 | -0.51(-0.46%) |
Jan 17, 2024 | 110.84 | 111.61 | 109.06 | 111.53 | 1,489,651 | +0.11(+0.10%) |
Jan 16, 2024 | 111.98 | 112.44 | 110.91 | 111.42 | 1,421,947 | -1.10(-0.97%) |
Jan 12, 2024 | 113.54 | 114.02 | 112.35 | 112.52 | 1,562,342 | +0.00(+0.00%) |
Jan 11, 2024 | 114.60 | 114.89 | 111.09 | 112.52 | 1,614,959 | -2.93(-2.54%) |
Jan 10, 2024 | 115.62 | 116.03 | 114.56 | 115.45 | 1,094,326 | -0.64(-0.55%) |
Jan 09, 2024 | 116.03 | 116.52 | 114.77 | 116.08 | 1,519,335 | -0.54(-0.46%) |
Jan 08, 2024 | 115.79 | 116.75 | 114.63 | 116.62 | 1,356,449 | +0.79(+0.68%) |
Jan 05, 2024 | 114.71 | 117.25 | 114.71 | 115.84 | 1,735,909 | +0.88(+0.76%) |
Jan 04, 2024 | 115.81 | 116.70 | 114.60 | 114.96 | 1,353,573 | -0.49(-0.42%) |
Jan 03, 2024 | 115.10 | 116.76 | 115.10 | 115.45 | 1,377,156 | +0.60(+0.52%) |
Jan 02, 2024 | 116.00 | 116.82 | 114.57 | 114.85 | 1,367,570 | -1.63(-1.40%) |
Dec 29, 2023 | 116.32 | 116.86 | 115.53 | 116.48 | 852,837 | -0.22(-0.19%) |
Dec 28, 2023 | 118.30 | 118.37 | 116.54 | 116.70 | 561,648 | -0.31(-0.26%) |
Dec 27, 2023 | 116.87 | 117.35 | 116.47 | 117.01 | 543,226 | -0.15(-0.13%) |
Dec 26, 2023 | 115.19 | 117.43 | 115.19 | 117.16 | 743,299 | +2.23(+1.94%) |
Dec 22, 2023 | 114.60 | 117.57 | 113.62 | 114.93 | 1,192,612 | -2.97(-2.52%) |
Dec 21, 2023 | 117.08 | 118.02 | 116.40 | 117.90 | 907,947 | +1.30(+1.11%) |
Dec 20, 2023 | 119.41 | 119.71 | 116.59 | 116.60 | 1,328,954 | -3.79(-3.15%) |
Dec 19, 2023 | 119.35 | 120.63 | 118.84 | 120.39 | 1,016,215 | +1.45(+1.21%) |
Dec 18, 2023 | 119.15 | 121.12 | 118.50 | 118.94 | 2,026,809 | +0.61(+0.51%) |
Dec 15, 2023 | 115.27 | 120.45 | 115.21 | 118.34 | 6,067,894 | +3.14(+2.72%) |
Dec 14, 2023 | 116.23 | 117.40 | 114.97 | 115.20 | 2,465,023 | -0.83(-0.71%) |
Dec 13, 2023 | 114.19 | 116.34 | 113.14 | 116.03 | 1,736,533 | +1.93(+1.69%) |
Dec 12, 2023 | 115.76 | 115.81 | 113.45 | 114.09 | 1,852,596 | -1.65(-1.43%) |
Dec 11, 2023 | 111.16 | 115.89 | 110.28 | 115.75 | 2,591,432 | +4.92(+4.44%) |
Dec 08, 2023 | 109.61 | 111.22 | 109.27 | 110.82 | 2,636,455 | +0.68(+0.62%) |
Dec 07, 2023 | 112.87 | 113.05 | 109.07 | 110.14 | 3,509,191 | -2.09(-1.86%) |
Dec 06, 2023 | 118.92 | 119.25 | 111.83 | 112.24 | 2,638,959 | -5.66(-4.80%) |
Dec 05, 2023 | 118.30 | 118.53 | 115.48 | 117.90 | 1,812,237 | -0.61(-0.51%) |
Dec 04, 2023 | 118.59 | 119.13 | 117.64 | 118.51 | 1,953,743 | -0.96(-0.80%) |