Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 108.73 | 110.81 | 106.66 | 108.04 | 1,273,596 | +0.11(+0.10%) |
Feb 28, 2024 | 106.05 | 108.12 | 105.77 | 107.93 | 602,768 | +0.91(+0.85%) |
Feb 27, 2024 | 107.80 | 110.13 | 105.39 | 107.02 | 775,892 | -0.17(-0.16%) |
Feb 26, 2024 | 104.28 | 109.31 | 102.87 | 107.19 | 1,478,476 | +2.15(+2.05%) |
Feb 23, 2024 | 100.05 | 107.83 | 99.80 | 105.04 | 1,757,766 | +4.99(+4.99%) |
Feb 22, 2024 | 101.89 | 103.06 | 99.59 | 100.05 | 1,040,025 | -1.09(-1.08%) |
Feb 21, 2024 | 105.59 | 107.18 | 100.52 | 101.14 | 1,458,190 | -5.11(-4.81%) |
Feb 20, 2024 | 110.24 | 110.81 | 105.98 | 106.25 | 1,379,242 | -6.00(-5.35%) |
Feb 16, 2024 | 119.21 | 120.75 | 112.13 | 112.25 | 1,522,979 | -8.83(-7.29%) |
Feb 15, 2024 | 121.08 | 123.47 | 117.11 | 121.08 | 1,908,142 | +1.17(+0.98%) |
Feb 14, 2024 | 131.60 | 133.94 | 119.42 | 119.91 | 3,289,133 | -9.90(-7.63%) |
Feb 13, 2024 | 160.77 | 160.77 | 128.42 | 129.81 | 4,298,209 | -38.55(-22.90%) |
Feb 12, 2024 | 168.83 | 171.44 | 167.24 | 168.36 | 1,388,152 | -0.52(-0.31%) |
Feb 09, 2024 | 166.14 | 169.01 | 165.15 | 168.88 | 464,985 | +2.74(+1.65%) |
Feb 08, 2024 | 164.64 | 166.69 | 161.60 | 166.14 | 294,965 | -0.27(-0.16%) |
Feb 07, 2024 | 166.29 | 167.40 | 163.20 | 166.41 | 676,149 | +1.18(+0.71%) |
Feb 06, 2024 | 153.80 | 167.32 | 153.07 | 165.23 | 635,786 | +9.34(+5.99%) |
Feb 05, 2024 | 159.40 | 160.09 | 155.00 | 155.89 | 595,854 | -5.74(-3.55%) |
Feb 02, 2024 | 161.12 | 164.21 | 157.45 | 161.63 | 459,102 | -1.12(-0.69%) |
Feb 01, 2024 | 165.01 | 168.49 | 161.76 | 162.75 | 363,150 | -0.96(-0.59%) |
Jan 31, 2024 | 170.20 | 172.25 | 163.52 | 163.71 | 389,700 | -7.29(-4.26%) |
Jan 30, 2024 | 173.69 | 175.54 | 170.81 | 171.00 | 684,864 | -4.46(-2.54%) |
Jan 29, 2024 | 172.90 | 176.79 | 171.99 | 175.46 | 494,808 | +1.27(+0.73%) |
Jan 26, 2024 | 174.76 | 176.15 | 171.96 | 174.19 | 338,819 | +0.78(+0.45%) |
Jan 25, 2024 | 173.07 | 176.57 | 170.82 | 173.41 | 703,214 | +6.51(+3.90%) |
Jan 24, 2024 | 170.00 | 170.00 | 165.80 | 166.90 | 268,243 | -1.05(-0.63%) |
Jan 23, 2024 | 172.58 | 173.01 | 165.35 | 167.95 | 408,460 | -1.77(-1.04%) |
Jan 22, 2024 | 166.69 | 171.61 | 164.28 | 169.72 | 567,825 | +5.53(+3.37%) |
Jan 19, 2024 | 163.52 | 165.42 | 160.22 | 164.19 | 570,988 | +0.55(+0.34%) |
Jan 18, 2024 | 161.50 | 164.34 | 161.26 | 163.64 | 491,593 | +4.20(+2.63%) |
Jan 17, 2024 | 157.76 | 159.49 | 157.32 | 159.44 | 523,599 | +0.11(+0.07%) |
Jan 16, 2024 | 160.06 | 160.06 | 156.74 | 159.33 | 776,621 | -1.18(-0.74%) |
Jan 12, 2024 | 166.99 | 167.35 | 159.55 | 160.51 | 479,757 | -5.96(-3.58%) |
Jan 11, 2024 | 166.69 | 168.00 | 162.22 | 166.47 | 893,164 | -2.47(-1.46%) |
Jan 10, 2024 | 169.50 | 170.70 | 168.12 | 168.94 | 214,237 | -1.27(-0.75%) |
Jan 09, 2024 | 168.10 | 170.84 | 166.69 | 170.21 | 375,139 | -0.62(-0.36%) |
Jan 08, 2024 | 165.03 | 170.84 | 164.00 | 170.83 | 346,858 | +4.79(+2.88%) |
Jan 05, 2024 | 165.00 | 169.41 | 164.60 | 166.04 | 331,182 | +0.06(+0.04%) |
Jan 04, 2024 | 166.00 | 169.31 | 165.52 | 165.98 | 501,619 | -1.11(-0.66%) |
Jan 03, 2024 | 172.26 | 173.55 | 166.97 | 167.09 | 752,954 | -8.56(-4.87%) |
Jan 02, 2024 | 177.02 | 181.50 | 174.84 | 175.65 | 466,627 | -1.61(-0.91%) |
Dec 29, 2023 | 177.20 | 179.36 | 174.37 | 177.26 | 349,268 | -0.75(-0.42%) |
Dec 28, 2023 | 178.92 | 180.35 | 177.09 | 178.01 | 259,270 | -1.50(-0.84%) |
Dec 27, 2023 | 180.65 | 181.12 | 178.65 | 179.51 | 326,286 | -1.34(-0.74%) |
Dec 26, 2023 | 182.70 | 183.80 | 180.65 | 180.85 | 181,435 | -1.42(-0.78%) |
Dec 22, 2023 | 185.87 | 188.36 | 182.09 | 182.27 | 227,484 | -2.51(-1.36%) |
Dec 21, 2023 | 179.90 | 184.81 | 178.50 | 184.78 | 382,989 | +6.28(+3.52%) |
Dec 20, 2023 | 186.18 | 189.43 | 178.38 | 178.50 | 564,492 | -10.23(-5.42%) |
Dec 19, 2023 | 190.05 | 191.10 | 187.09 | 188.73 | 432,961 | +0.09(+0.05%) |
Dec 18, 2023 | 195.05 | 195.05 | 188.15 | 188.64 | 690,750 | -5.80(-2.98%) |
Dec 15, 2023 | 192.71 | 196.81 | 189.18 | 194.44 | 1,115,164 | +1.87(+0.97%) |
Dec 14, 2023 | 197.59 | 202.50 | 191.78 | 192.57 | 1,038,759 | +2.14(+1.12%) |
Dec 13, 2023 | 183.49 | 194.55 | 180.97 | 190.43 | 1,546,391 | +6.51(+3.54%) |
Dec 12, 2023 | 187.61 | 187.65 | 183.78 | 183.92 | 558,221 | -3.69(-1.96%) |
Dec 11, 2023 | 182.06 | 189.48 | 179.28 | 187.61 | 1,666,096 | +7.33(+4.06%) |
Dec 08, 2023 | 181.79 | 185.63 | 179.17 | 180.28 | 1,382,079 | -1.22(-0.67%) |
Dec 07, 2023 | 177.67 | 181.92 | 174.69 | 181.50 | 1,496,648 | +1.81(+1.01%) |
Dec 06, 2023 | 188.74 | 193.63 | 179.22 | 179.68 | 990,000 | +4.89(+2.80%) |
Dec 05, 2023 | 181.98 | 182.40 | 174.05 | 174.79 | 578,531 | -8.95(-4.87%) |
Dec 04, 2023 | 185.70 | 191.39 | 183.68 | 183.74 | 467,989 | -2.20(-1.19%) |