Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 198.47 | 198.47 | 198.47 | 198.47 | 32 | -3.02(-1.50%) |
Feb 27, 2024 | 201.49 | 31 | +2.09(+1.05%) | |||
Feb 26, 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 57 | -0.48(-0.24%) |
Feb 23, 2024 | 196.50 | 200.00 | 193.00 | 199.88 | 228 | +2.88(+1.46%) |
Feb 22, 2024 | 192.00 | 197.00 | 192.00 | 197.00 | 226 | +0.98(+0.50%) |
Feb 20, 2024 | 196.02 | 18 | -6.28(-3.10%) | |||
Feb 16, 2024 | 203.00 | 203.00 | 200.00 | 202.30 | 180 | -1.08(-0.53%) |
Feb 15, 2024 | 201.53 | 203.38 | 201.53 | 203.38 | 39 | +2.50(+1.25%) |
Feb 14, 2024 | 200.88 | 200.88 | 200.88 | 200.88 | 45 | -2.62(-1.29%) |
Feb 13, 2024 | 203.48 | 203.50 | 203.48 | 203.50 | 121 | +0.50(+0.25%) |
Feb 12, 2024 | 203.00 | 203.00 | 193.02 | 203.00 | 116 | +3.00(+1.50%) |
Feb 09, 2024 | 194.00 | 205.00 | 194.00 | 200.00 | 549 | +7.00(+3.63%) |
Feb 08, 2024 | 190.00 | 193.00 | 190.00 | 193.00 | 156 | -1.39(-0.72%) |
Feb 06, 2024 | 194.39 | 7 | +1.59(+0.82%) | |||
Feb 05, 2024 | 188.00 | 192.80 | 187.90 | 192.80 | 262 | -1.49(-0.77%) |
Feb 02, 2024 | 190.00 | 194.45 | 190.00 | 194.29 | 148 | -1.60(-0.82%) |
Jan 31, 2024 | 195.89 | 10 | -4.06(-2.03%) | |||
Jan 29, 2024 | 199.95 | 15 | +3.95(+2.02%) | |||
Jan 25, 2024 | 196.00 | 40 | -0.13(-0.07%) | |||
Jan 24, 2024 | 193.00 | 196.13 | 193.00 | 196.13 | 102 | +1.53(+0.79%) |
Jan 23, 2024 | 202.00 | 204.84 | 194.60 | 194.60 | 177 | -10.37(-5.06%) |
Jan 22, 2024 | 208.70 | 208.70 | 200.00 | 204.97 | 88 | -4.47(-2.13%) |
Jan 19, 2024 | 204.00 | 209.44 | 194.50 | 209.44 | 301 | +4.53(+2.21%) |
Jan 17, 2024 | 204.91 | 28 | +0.41(+0.20%) | |||
Jan 16, 2024 | 199.99 | 204.50 | 198.00 | 204.50 | 271 | +6.50(+3.28%) |
Jan 12, 2024 | 198.00 | 199.85 | 195.21 | 198.00 | 535 | -1.98(-0.99%) |
Jan 11, 2024 | 185.00 | 199.98 | 185.00 | 199.98 | 230 | -0.02(-0.01%) |
Jan 10, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 41 | +3.05(+1.55%) |
Jan 09, 2024 | 192.95 | 197.20 | 192.00 | 196.95 | 658 | +4.00(+2.07%) |
Jan 08, 2024 | 197.95 | 197.95 | 185.00 | 192.95 | 1,175 | -5.00(-2.53%) |
Jan 05, 2024 | 192.00 | 197.95 | 192.00 | 197.95 | 135 | +7.95(+4.18%) |
Jan 04, 2024 | 192.22 | 199.00 | 185.00 | 190.00 | 815 | +1.31(+0.69%) |
Jan 03, 2024 | 188.69 | 188.69 | 188.69 | 188.69 | 56 | +3.69(+1.99%) |
Jan 02, 2024 | 194.00 | 194.00 | 185.00 | 185.00 | 65 | -10.00(-5.13%) |
Dec 29, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 116 | +0.00(+0.00%) |
Dec 28, 2023 | 192.80 | 195.00 | 192.80 | 195.00 | 187 | +2.21(+1.15%) |
Dec 27, 2023 | 199.40 | 199.40 | 184.30 | 192.79 | 384 | -4.71(-2.38%) |
Dec 26, 2023 | 190.00 | 209.50 | 190.00 | 197.50 | 197 | +9.49(+5.05%) |
Dec 22, 2023 | 200.35 | 200.35 | 188.01 | 188.01 | 163 | +2.40(+1.29%) |
Dec 21, 2023 | 188.85 | 195.00 | 185.61 | 185.61 | 240 | -4.38(-2.31%) |
Dec 20, 2023 | 185.00 | 189.99 | 185.00 | 189.99 | 351 | +3.89(+2.09%) |
Dec 19, 2023 | 184.88 | 189.96 | 181.00 | 186.10 | 458 | -0.90(-0.48%) |
Dec 18, 2023 | 190.00 | 190.00 | 184.98 | 187.00 | 281 | -1.36(-0.72%) |
Dec 15, 2023 | 186.54 | 200.00 | 186.54 | 188.36 | 1,333 | -1.64(-0.86%) |
Dec 14, 2023 | 182.25 | 190.00 | 182.25 | 190.00 | 88 | +4.00(+2.15%) |
Dec 13, 2023 | 188.00 | 194.00 | 186.00 | 186.00 | 223 | +0.99(+0.54%) |
Dec 12, 2023 | 184.00 | 185.01 | 182.05 | 185.01 | 271 | -4.98(-2.62%) |
Dec 11, 2023 | 190.00 | 190.05 | 186.00 | 189.99 | 639 | -0.01(-0.01%) |
Dec 08, 2023 | 186.91 | 194.41 | 185.37 | 190.00 | 372 | +6.30(+3.43%) |
Dec 07, 2023 | 179.34 | 183.70 | 174.99 | 183.70 | 314 | +8.71(+4.98%) |
Dec 06, 2023 | 180.00 | 180.00 | 174.99 | 174.99 | 170 | +2.94(+1.71%) |
Dec 05, 2023 | 179.98 | 180.00 | 172.05 | 172.05 | 180 | -7.92(-4.40%) |
Dec 04, 2023 | 175.71 | 179.98 | 174.40 | 179.97 | 378 | +6.96(+4.02%) |