Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 136.11 | 140.19 | 135.32 | 137.41 | 4,577,019 | +5.77(+4.38%) |
Feb 28, 2024 | 130.25 | 133.32 | 129.57 | 131.64 | 2,740,516 | +3.46(+2.70%) |
Feb 27, 2024 | 127.03 | 129.91 | 126.10 | 128.18 | 3,550,937 | +7.05(+5.82%) |
Feb 26, 2024 | 119.62 | 123.86 | 118.37 | 121.13 | 2,087,092 | +0.87(+0.72%) |
Feb 23, 2024 | 118.10 | 121.66 | 115.55 | 120.27 | 2,771,159 | +2.46(+2.09%) |
Feb 22, 2024 | 117.58 | 120.02 | 116.39 | 117.80 | 2,023,372 | -0.37(-0.31%) |
Feb 21, 2024 | 114.83 | 120.19 | 113.70 | 118.17 | 3,692,972 | +3.72(+3.25%) |
Feb 20, 2024 | 121.71 | 121.71 | 113.04 | 114.45 | 3,850,664 | -7.75(-6.34%) |
Feb 16, 2024 | 118.49 | 125.45 | 118.39 | 122.20 | 4,420,298 | +5.07(+4.33%) |
Feb 15, 2024 | 111.64 | 123.78 | 111.64 | 117.13 | 6,758,782 | +3.10(+2.72%) |
Feb 14, 2024 | 113.37 | 114.14 | 111.33 | 114.03 | 3,119,550 | +2.18(+1.95%) |
Feb 13, 2024 | 113.64 | 114.45 | 110.82 | 111.84 | 4,006,337 | -7.86(-6.57%) |
Feb 12, 2024 | 115.38 | 122.26 | 115.29 | 119.71 | 2,874,297 | +4.30(+3.72%) |
Feb 09, 2024 | 113.14 | 115.82 | 112.77 | 115.41 | 2,499,610 | +1.45(+1.27%) |
Feb 08, 2024 | 113.71 | 114.97 | 111.92 | 113.97 | 2,497,174 | -0.72(-0.63%) |
Feb 07, 2024 | 113.77 | 115.62 | 111.14 | 114.68 | 2,434,992 | +2.02(+1.80%) |
Feb 06, 2024 | 109.45 | 113.67 | 109.25 | 112.66 | 3,052,616 | +4.28(+3.95%) |
Feb 05, 2024 | 111.42 | 112.34 | 108.05 | 108.38 | 3,901,908 | -5.50(-4.83%) |
Feb 02, 2024 | 113.98 | 115.21 | 112.14 | 113.89 | 2,862,921 | -2.52(-2.17%) |
Feb 01, 2024 | 116.63 | 117.72 | 112.93 | 116.41 | 3,408,735 | +2.03(+1.78%) |
Jan 31, 2024 | 118.87 | 119.72 | 114.12 | 114.38 | 3,659,991 | -5.55(-4.63%) |
Jan 30, 2024 | 120.88 | 122.60 | 118.42 | 119.93 | 1,953,490 | -2.88(-2.35%) |
Jan 29, 2024 | 118.27 | 122.89 | 117.01 | 122.81 | 1,996,827 | +3.35(+2.80%) |
Jan 26, 2024 | 119.69 | 121.74 | 118.62 | 119.46 | 1,529,825 | +1.39(+1.17%) |
Jan 25, 2024 | 121.61 | 122.98 | 115.59 | 118.07 | 2,818,501 | -3.23(-2.66%) |
Jan 24, 2024 | 124.95 | 125.67 | 119.64 | 121.30 | 2,030,665 | -0.90(-0.73%) |
Jan 23, 2024 | 123.53 | 126.83 | 120.44 | 122.20 | 2,892,468 | +1.83(+1.52%) |
Jan 22, 2024 | 113.42 | 122.40 | 112.64 | 120.37 | 4,035,878 | +5.60(+4.88%) |
Jan 19, 2024 | 117.70 | 117.71 | 111.93 | 114.76 | 4,183,635 | -2.85(-2.42%) |
Jan 18, 2024 | 120.70 | 120.98 | 114.75 | 117.61 | 3,429,278 | -2.70(-2.24%) |
Jan 17, 2024 | 122.63 | 124.22 | 119.86 | 120.32 | 2,826,304 | -5.23(-4.17%) |
Jan 16, 2024 | 125.10 | 126.65 | 123.45 | 125.55 | 2,263,484 | -0.10(-0.08%) |
Jan 12, 2024 | 128.38 | 129.71 | 125.25 | 125.65 | 1,642,911 | -2.59(-2.02%) |
Jan 11, 2024 | 132.32 | 132.76 | 127.52 | 128.24 | 2,985,251 | -4.28(-3.23%) |
Jan 10, 2024 | 131.37 | 133.65 | 129.71 | 132.52 | 2,150,913 | -0.73(-0.55%) |
Jan 09, 2024 | 133.56 | 134.69 | 130.68 | 133.25 | 1,835,245 | -2.90(-2.13%) |
Jan 08, 2024 | 133.77 | 136.55 | 132.33 | 136.15 | 1,884,435 | +0.75(+0.55%) |
Jan 05, 2024 | 134.99 | 137.78 | 133.52 | 135.40 | 2,292,175 | -0.10(-0.07%) |
Jan 04, 2024 | 140.63 | 140.63 | 134.60 | 135.50 | 3,218,052 | -4.24(-3.03%) |
Jan 03, 2024 | 142.14 | 142.44 | 136.26 | 139.73 | 2,739,304 | -6.69(-4.57%) |
Jan 02, 2024 | 142.54 | 149.13 | 140.81 | 146.42 | 1,991,117 | +2.40(+1.67%) |
Dec 29, 2023 | 148.56 | 148.56 | 141.70 | 144.02 | 2,843,628 | -4.93(-3.31%) |
Dec 28, 2023 | 148.82 | 151.31 | 148.53 | 148.96 | 1,382,154 | +0.11(+0.07%) |
Dec 27, 2023 | 152.70 | 152.72 | 146.76 | 148.84 | 2,033,574 | -3.06(-2.01%) |
Dec 26, 2023 | 151.61 | 152.60 | 148.63 | 151.91 | 1,963,185 | +2.29(+1.53%) |
Dec 22, 2023 | 145.48 | 153.05 | 144.99 | 149.61 | 2,610,096 | +4.63(+3.19%) |
Dec 21, 2023 | 145.66 | 146.86 | 143.03 | 144.99 | 1,806,255 | +2.91(+2.05%) |
Dec 20, 2023 | 148.15 | 149.59 | 141.32 | 142.08 | 2,634,598 | -6.38(-4.30%) |
Dec 19, 2023 | 147.95 | 150.81 | 147.06 | 148.46 | 2,282,599 | +3.01(+2.07%) |
Dec 18, 2023 | 146.67 | 146.95 | 143.46 | 145.45 | 2,661,450 | -1.15(-0.78%) |
Dec 15, 2023 | 146.69 | 150.75 | 145.05 | 146.59 | 5,957,829 | +1.17(+0.80%) |
Dec 14, 2023 | 143.04 | 148.30 | 142.89 | 145.43 | 5,685,900 | +6.21(+4.46%) |
Dec 13, 2023 | 128.58 | 139.96 | 128.56 | 139.22 | 4,975,552 | +12.05(+9.47%) |
Dec 12, 2023 | 125.78 | 127.86 | 122.71 | 127.17 | 3,080,026 | +1.39(+1.11%) |
Dec 11, 2023 | 123.25 | 126.27 | 120.02 | 125.78 | 2,815,150 | -1.44(-1.13%) |
Dec 08, 2023 | 128.22 | 132.45 | 126.96 | 127.22 | 4,874,280 | +2.62(+2.11%) |
Dec 07, 2023 | 120.50 | 125.32 | 120.22 | 124.59 | 3,994,377 | +7.01(+5.96%) |
Dec 06, 2023 | 116.79 | 121.43 | 116.01 | 117.59 | 5,064,047 | +5.01(+4.45%) |
Dec 05, 2023 | 115.52 | 116.25 | 111.44 | 112.58 | 4,374,009 | -6.68(-5.60%) |
Dec 04, 2023 | 123.15 | 125.20 | 118.49 | 119.26 | 3,435,973 | -6.14(-4.90%) |