Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 173.28 | 174.63 | 151.09 | 151.35 | 4,227,140 | -14.92(-8.97%) |
Feb 28, 2024 | 170.21 | 176.76 | 164.62 | 166.27 | 3,226,617 | -7.63(-4.39%) |
Feb 27, 2024 | 159.50 | 175.18 | 155.25 | 173.90 | 5,314,684 | +25.65(+17.30%) |
Feb 26, 2024 | 136.59 | 149.06 | 135.94 | 148.25 | 2,633,050 | +11.18(+8.15%) |
Feb 23, 2024 | 135.57 | 140.42 | 134.10 | 137.07 | 2,648,769 | +2.42(+1.79%) |
Feb 22, 2024 | 128.84 | 138.12 | 126.85 | 134.66 | 2,486,646 | +6.67(+5.21%) |
Feb 21, 2024 | 125.86 | 129.51 | 123.05 | 127.99 | 1,995,017 | +0.58(+0.45%) |
Feb 20, 2024 | 128.46 | 133.71 | 124.43 | 127.41 | 1,866,105 | -3.49(-2.67%) |
Feb 16, 2024 | 128.30 | 135.13 | 126.45 | 130.90 | 2,190,928 | -0.28(-0.21%) |
Feb 15, 2024 | 126.42 | 133.10 | 124.98 | 131.18 | 2,518,827 | +8.03(+6.52%) |
Feb 14, 2024 | 118.66 | 124.09 | 116.29 | 123.15 | 2,614,620 | +9.53(+8.39%) |
Feb 13, 2024 | 119.88 | 120.97 | 110.29 | 113.62 | 4,126,652 | -18.94(-14.28%) |
Feb 12, 2024 | 124.61 | 133.01 | 122.84 | 132.56 | 2,932,594 | +8.55(+6.89%) |
Feb 09, 2024 | 118.79 | 125.24 | 117.65 | 124.01 | 2,928,938 | +7.01(+5.99%) |
Feb 08, 2024 | 113.70 | 119.04 | 112.50 | 117.00 | 2,840,175 | +4.27(+3.78%) |
Feb 07, 2024 | 119.04 | 119.04 | 112.67 | 112.73 | 3,059,853 | -6.71(-5.62%) |
Feb 06, 2024 | 112.81 | 119.61 | 109.93 | 119.45 | 2,642,223 | +5.43(+4.77%) |
Feb 05, 2024 | 109.62 | 115.62 | 106.53 | 114.01 | 3,428,567 | +1.37(+1.21%) |
Feb 02, 2024 | 112.86 | 114.26 | 107.82 | 112.65 | 4,059,853 | -3.86(-3.31%) |
Feb 01, 2024 | 113.41 | 119.24 | 110.04 | 116.50 | 3,024,846 | +5.06(+4.54%) |
Jan 31, 2024 | 115.58 | 121.64 | 111.04 | 111.44 | 3,303,953 | -4.76(-4.10%) |
Jan 30, 2024 | 122.84 | 122.84 | 113.84 | 116.20 | 3,412,355 | -8.45(-6.78%) |
Jan 29, 2024 | 114.58 | 125.07 | 110.86 | 124.65 | 3,110,808 | +10.27(+8.98%) |
Jan 26, 2024 | 117.85 | 120.51 | 113.56 | 114.38 | 2,700,420 | -1.41(-1.22%) |
Jan 25, 2024 | 116.53 | 119.78 | 114.08 | 115.79 | 3,255,110 | +2.82(+2.49%) |
Jan 24, 2024 | 122.84 | 123.34 | 112.68 | 112.97 | 3,494,884 | -5.90(-4.97%) |
Jan 23, 2024 | 121.89 | 123.40 | 113.09 | 118.88 | 4,367,643 | +0.75(+0.63%) |
Jan 22, 2024 | 112.97 | 118.86 | 111.86 | 118.13 | 4,086,812 | +7.38(+6.66%) |
Jan 19, 2024 | 111.88 | 112.66 | 106.74 | 110.75 | 3,198,543 | -0.28(-0.25%) |
Jan 18, 2024 | 117.74 | 118.22 | 107.27 | 111.03 | 3,452,962 | -5.03(-4.34%) |
Jan 17, 2024 | 114.72 | 116.62 | 111.31 | 116.06 | 2,905,190 | -2.95(-2.48%) |
Jan 16, 2024 | 120.35 | 120.92 | 115.62 | 119.01 | 4,021,720 | -5.57(-4.47%) |
Jan 12, 2024 | 128.13 | 133.93 | 123.85 | 124.58 | 3,106,147 | -0.47(-0.38%) |
Jan 11, 2024 | 129.93 | 130.32 | 119.92 | 125.05 | 4,721,431 | -8.92(-6.66%) |
Jan 10, 2024 | 138.92 | 141.87 | 129.77 | 133.97 | 3,529,735 | -4.75(-3.43%) |
Jan 09, 2024 | 133.83 | 142.01 | 131.84 | 138.72 | 4,346,716 | +0.62(+0.45%) |
Jan 08, 2024 | 118.04 | 138.41 | 114.24 | 138.10 | 4,999,775 | +16.70(+13.75%) |
Jan 05, 2024 | 118.75 | 122.30 | 111.87 | 121.40 | 3,440,716 | -0.52(-0.43%) |
Jan 04, 2024 | 118.70 | 124.64 | 116.86 | 121.92 | 2,192,929 | +4.73(+4.04%) |
Jan 03, 2024 | 122.83 | 123.74 | 114.85 | 117.19 | 4,166,856 | -8.39(-6.68%) |
Jan 02, 2024 | 117.97 | 131.78 | 116.54 | 125.58 | 3,153,373 | +3.77(+3.09%) |
Dec 29, 2023 | 128.63 | 128.63 | 121.72 | 121.81 | 2,525,778 | -6.90(-5.36%) |
Dec 28, 2023 | 128.79 | 133.64 | 125.08 | 128.72 | 2,886,199 | -0.45(-0.35%) |
Dec 27, 2023 | 126.62 | 129.51 | 123.41 | 129.16 | 2,956,169 | +5.97(+4.85%) |
Dec 26, 2023 | 119.66 | 124.76 | 117.98 | 123.19 | 2,305,296 | +7.32(+6.32%) |
Dec 22, 2023 | 110.25 | 118.17 | 109.72 | 115.87 | 2,758,327 | +10.98(+10.47%) |
Dec 21, 2023 | 103.44 | 106.84 | 101.70 | 104.89 | 1,855,941 | +6.87(+7.01%) |
Dec 20, 2023 | 111.02 | 112.24 | 97.71 | 98.01 | 2,815,326 | -15.28(-13.48%) |
Dec 19, 2023 | 108.10 | 113.99 | 107.59 | 113.29 | 1,850,064 | +8.27(+7.88%) |
Dec 18, 2023 | 109.38 | 110.29 | 103.45 | 105.02 | 2,405,698 | -5.33(-4.83%) |
Dec 15, 2023 | 110.33 | 114.38 | 106.32 | 110.35 | 2,564,088 | +0.91(+0.83%) |
Dec 14, 2023 | 108.97 | 110.79 | 104.29 | 109.45 | 3,179,843 | +5.59(+5.38%) |
Dec 13, 2023 | 90.89 | 104.22 | 90.52 | 103.86 | 4,051,716 | +13.16(+14.50%) |
Dec 12, 2023 | 87.15 | 91.32 | 83.25 | 90.70 | 1,728,386 | +4.00(+4.61%) |
Dec 11, 2023 | 88.10 | 88.10 | 82.27 | 86.70 | 2,764,737 | -1.62(-1.84%) |
Dec 08, 2023 | 91.69 | 94.62 | 88.10 | 88.33 | 2,444,409 | -4.15(-4.48%) |
Dec 07, 2023 | 90.77 | 93.51 | 89.36 | 92.47 | 1,400,669 | +3.16(+3.54%) |
Dec 06, 2023 | 88.95 | 92.97 | 86.21 | 89.31 | 2,456,439 | +2.42(+2.79%) |
Dec 05, 2023 | 85.84 | 89.00 | 83.61 | 86.89 | 1,946,363 | -1.03(-1.17%) |
Dec 04, 2023 | 82.41 | 88.73 | 81.42 | 87.92 | 2,784,034 | +83.73(+2000.48%) |