Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 140.80 | 143.60 | 136.00 | 139.60 | 618 | +1.60(+1.16%) |
Feb 28, 2024 | 143.20 | 149.20 | 131.60 | 138.00 | 1,950 | -8.00(-5.48%) |
Feb 27, 2024 | 142.80 | 147.20 | 140.00 | 146.00 | 718 | +7.20(+5.19%) |
Feb 26, 2024 | 149.60 | 149.60 | 138.80 | 138.80 | 895 | +0.40(+0.29%) |
Feb 23, 2024 | 146.40 | 151.60 | 135.35 | 138.40 | 1,859 | -8.80(-5.98%) |
Feb 22, 2024 | 151.20 | 152.00 | 144.80 | 147.20 | 871 | -1.60(-1.08%) |
Feb 21, 2024 | 156.80 | 157.00 | 148.80 | 148.80 | 1,139 | -11.20(-7.00%) |
Feb 20, 2024 | 153.20 | 166.00 | 152.00 | 160.00 | 6,249 | +6.80(+4.44%) |
Feb 16, 2024 | 150.40 | 154.00 | 147.60 | 153.20 | 843 | +2.80(+1.86%) |
Feb 15, 2024 | 156.00 | 156.00 | 146.12 | 150.40 | 1,672 | -5.20(-3.34%) |
Feb 14, 2024 | 154.40 | 161.60 | 150.00 | 155.60 | 2,387 | -0.40(-0.26%) |
Feb 13, 2024 | 142.80 | 166.00 | 142.80 | 156.00 | 8,674 | +7.60(+5.12%) |
Feb 12, 2024 | 147.20 | 152.00 | 145.60 | 148.40 | 811 | +2.80(+1.92%) |
Feb 09, 2024 | 154.00 | 154.00 | 144.00 | 145.60 | 1,099 | -8.00(-5.21%) |
Feb 08, 2024 | 149.20 | 155.20 | 148.00 | 153.60 | 1,790 | +3.20(+2.13%) |
Feb 07, 2024 | 145.60 | 151.60 | 145.20 | 150.40 | 2,432 | +2.40(+1.62%) |
Feb 06, 2024 | 144.80 | 151.60 | 144.80 | 148.00 | 1,835 | +2.80(+1.93%) |
Feb 05, 2024 | 149.20 | 152.40 | 142.40 | 145.20 | 1,568 | -4.00(-2.68%) |
Feb 02, 2024 | 149.60 | 150.00 | 145.20 | 149.20 | 571 | -0.40(-0.27%) |
Feb 01, 2024 | 152.00 | 155.20 | 148.40 | 149.60 | 1,647 | -4.40(-2.86%) |
Jan 31, 2024 | 154.00 | 156.80 | 150.00 | 154.00 | 1,614 | -3.20(-2.04%) |
Jan 30, 2024 | 162.00 | 173.60 | 155.60 | 157.20 | 9,937 | -5.20(-3.20%) |
Jan 29, 2024 | 155.60 | 162.40 | 154.00 | 162.40 | 1,429 | +6.00(+3.84%) |
Jan 26, 2024 | 154.40 | 159.20 | 154.40 | 156.40 | 689 | +0.80(+0.51%) |
Jan 25, 2024 | 160.00 | 163.60 | 152.80 | 155.60 | 1,999 | -6.00(-3.71%) |
Jan 24, 2024 | 159.20 | 161.60 | 156.40 | 161.60 | 1,452 | -0.80(-0.49%) |
Jan 23, 2024 | 158.00 | 163.55 | 154.00 | 162.40 | 1,872 | +1.20(+0.74%) |
Jan 22, 2024 | 162.00 | 164.00 | 154.40 | 161.20 | 1,776 | +1.20(+0.75%) |
Jan 19, 2024 | 170.00 | 172.00 | 155.20 | 160.00 | 4,148 | -18.00(-10.11%) |
Jan 18, 2024 | 181.20 | 184.00 | 174.00 | 178.00 | 3,294 | -4.00(-2.20%) |
Jan 17, 2024 | 194.40 | 194.40 | 180.04 | 182.00 | 1,448 | -1.60(-0.87%) |
Jan 16, 2024 | 203.20 | 207.80 | 177.60 | 183.60 | 6,004 | -23.60(-11.39%) |
Jan 12, 2024 | 212.40 | 219.20 | 202.80 | 207.20 | 4,775 | -8.80(-4.07%) |
Jan 11, 2024 | 244.80 | 253.60 | 210.80 | 216.00 | 8,573 | -28.80(-11.76%) |
Jan 10, 2024 | 214.80 | 252.00 | 209.20 | 244.80 | 14,922 | +33.60(+15.91%) |
Jan 09, 2024 | 204.00 | 213.60 | 201.60 | 211.20 | 3,631 | +4.80(+2.33%) |
Jan 08, 2024 | 218.40 | 221.60 | 196.00 | 206.40 | 11,647 | +2.80(+1.38%) |
Jan 05, 2024 | 210.80 | 214.42 | 200.00 | 203.60 | 3,313 | -1.20(-0.59%) |
Jan 04, 2024 | 209.20 | 217.20 | 202.00 | 204.80 | 4,283 | -8.80(-4.12%) |
Jan 03, 2024 | 197.20 | 220.00 | 192.40 | 213.60 | 9,706 | +21.60(+11.25%) |
Jan 02, 2024 | 203.20 | 226.40 | 192.00 | 192.00 | 18,007 | -73.20(-27.60%) |
Dec 29, 2023 | 260.80 | 338.80 | 235.20 | 265.20 | 692,437 | +72.40(+37.55%) |
Dec 28, 2023 | 188.40 | 219.60 | 185.20 | 192.80 | 14,429 | +4.40(+2.34%) |
Dec 27, 2023 | 176.40 | 200.00 | 176.40 | 188.40 | 6,425 | +9.20(+5.13%) |
Dec 26, 2023 | 179.60 | 184.00 | 176.30 | 179.20 | 2,332 | -2.80(-1.54%) |
Dec 22, 2023 | 176.00 | 184.00 | 170.80 | 182.00 | 4,129 | +4.40(+2.48%) |
Dec 21, 2023 | 196.00 | 198.34 | 172.00 | 177.60 | 4,943 | -12.80(-6.72%) |
Dec 20, 2023 | 192.40 | 208.80 | 176.80 | 190.40 | 8,310 | +7.20(+3.93%) |
Dec 19, 2023 | 180.40 | 187.08 | 173.20 | 183.20 | 2,964 | +10.40(+6.02%) |
Dec 18, 2023 | 194.40 | 203.88 | 170.54 | 172.80 | 6,229 | -26.40(-13.25%) |
Dec 15, 2023 | 203.60 | 212.00 | 192.00 | 199.20 | 6,354 | -10.80(-5.14%) |
Dec 14, 2023 | 230.80 | 239.97 | 204.80 | 210.00 | 14,018 | -41.60(-16.53%) |
Dec 13, 2023 | 203.20 | 255.20 | 188.80 | 251.60 | 47,830 | +8.00(+3.28%) |
Dec 12, 2023 | 281.20 | 380.00 | 221.60 | 243.60 | 886,356 | +91.60(+60.26%) |
Dec 11, 2023 | 137.60 | 159.20 | 137.60 | 152.00 | 8,490 | +14.80(+10.79%) |
Dec 08, 2023 | 142.80 | 150.14 | 136.80 | 137.20 | 4,780 | -11.20(-7.55%) |
Dec 07, 2023 | 136.40 | 164.00 | 136.40 | 148.40 | 12,997 | +12.80(+9.44%) |
Dec 06, 2023 | 135.60 | 149.99 | 135.60 | 135.60 | 3,816 | -3.20(-2.31%) |
Dec 05, 2023 | 152.40 | 159.20 | 138.40 | 138.80 | 6,523 | -20.40(-12.81%) |
Dec 04, 2023 | 135.20 | 166.00 | 134.00 | 159.20 | 15,621 | +23.20(+17.06%) |