Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 162.10 | 162.10 | 161.25 | 161.25 | 228 | +0.75(+0.47%) |
Mar 27, 2024 | 161.00 | 161.00 | 160.50 | 160.50 | 3,483 | -0.50(-0.31%) |
Mar 26, 2024 | 159.55 | 161.00 | 159.55 | 161.00 | 8,039 | +3.00(+1.90%) |
Mar 25, 2024 | 156.57 | 159.46 | 156.57 | 158.00 | 2,478 | +2.86(+1.84%) |
Mar 22, 2024 | 155.89 | 155.89 | 155.14 | 155.14 | 887 | -5.86(-3.64%) |
Mar 21, 2024 | 161.00 | 161.50 | 159.86 | 161.00 | 250 | -1.65(-1.01%) |
Mar 20, 2024 | 161.90 | 162.65 | 154.75 | 162.65 | 2,720 | +3.18(+1.99%) |
Mar 19, 2024 | 161.85 | 161.85 | 159.47 | 159.47 | 595 | -1.93(-1.20%) |
Mar 18, 2024 | 163.00 | 163.00 | 160.92 | 161.40 | 67 | -1.60(-0.98%) |
Mar 15, 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 100 | -2.50(-1.51%) |
Mar 14, 2024 | 165.00 | 165.50 | 165.00 | 165.50 | 621 | +0.22(+0.13%) |
Mar 13, 2024 | 165.28 | 165.28 | 165.28 | 165.28 | 100 | -1.72(-1.03%) |
Mar 12, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 15 | +1.25(+0.75%) |
Mar 11, 2024 | 164.75 | 165.75 | 164.00 | 165.75 | 481 | +1.62(+0.99%) |
Mar 08, 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 100 | -0.12(-0.08%) |
Mar 07, 2024 | 164.47 | 164.47 | 164.25 | 164.25 | 34 | -0.25(-0.15%) |
Mar 06, 2024 | 165.00 | 166.10 | 164.50 | 164.50 | 3,691 | -1.61(-0.97%) |
Mar 05, 2024 | 166.50 | 166.50 | 166.11 | 166.11 | 40 | -0.14(-0.08%) |
Mar 04, 2024 | 166.50 | 166.75 | 166.25 | 166.25 | 230 | -1.28(-0.76%) |
Mar 01, 2024 | 168.00 | 168.00 | 167.53 | 167.53 | 419 | +0.53(+0.32%) |
Feb 29, 2024 | 166.82 | 167.00 | 166.82 | 167.00 | 4,143 | -1.75(-1.04%) |
Feb 28, 2024 | 170.73 | 170.73 | 168.75 | 168.75 | 29 | -2.78(-1.62%) |
Feb 27, 2024 | 171.51 | 171.53 | 171.51 | 171.53 | 270 | -0.47(-0.27%) |
Feb 26, 2024 | 170.88 | 172.00 | 168.25 | 171.99 | 82 | +1.99(+1.17%) |
Feb 23, 2024 | 171.31 | 171.31 | 169.00 | 170.00 | 109 | -1.25(-0.73%) |
Feb 22, 2024 | 172.78 | 174.91 | 171.25 | 171.25 | 1,103 | +0.75(+0.44%) |
Feb 21, 2024 | 170.47 | 172.50 | 170.47 | 170.50 | 85 | +2.50(+1.49%) |
Feb 20, 2024 | 170.15 | 170.15 | 166.75 | 168.00 | 160 | +0.50(+0.30%) |
Feb 16, 2024 | 167.75 | 167.75 | 167.50 | 167.50 | 6,395 | +0.25(+0.15%) |
Feb 15, 2024 | 169.91 | 170.00 | 167.25 | 167.25 | 964 | +3.50(+2.14%) |
Feb 14, 2024 | 164.64 | 166.25 | 163.75 | 163.75 | 2,032 | -0.25(-0.15%) |
Feb 13, 2024 | 165.00 | 167.75 | 164.00 | 164.00 | 347 | -1.95(-1.18%) |
Feb 12, 2024 | 166.75 | 169.50 | 165.95 | 165.95 | 200 | -2.05(-1.22%) |
Feb 09, 2024 | 167.07 | 168.00 | 167.07 | 168.00 | 505 | -3.25(-1.90%) |
Feb 08, 2024 | 169.00 | 171.25 | 169.00 | 171.25 | 169 | +3.37(+2.01%) |
Feb 07, 2024 | 167.88 | 167.88 | 167.88 | 167.88 | 1,748 | +2.38(+1.44%) |
Feb 05, 2024 | 165.50 | 9 | +1.30(+0.79%) | |||
Feb 02, 2024 | 163.00 | 168.75 | 163.00 | 164.20 | 642 | +0.90(+0.55%) |
Feb 01, 2024 | 163.88 | 163.88 | 163.30 | 163.30 | 103 | -0.81(-0.50%) |
Jan 31, 2024 | 167.00 | 167.00 | 164.12 | 164.12 | 4,535 | +0.37(+0.22%) |
Jan 30, 2024 | 167.14 | 167.14 | 163.75 | 163.75 | 1,015 | -2.05(-1.24%) |
Jan 29, 2024 | 168.40 | 168.40 | 165.80 | 165.80 | 1,516 | -2.20(-1.31%) |
Jan 26, 2024 | 168.50 | 168.50 | 167.75 | 168.00 | 100 | +8.21(+5.14%) |
Jan 25, 2024 | 158.41 | 160.00 | 157.15 | 159.79 | 12,999 | +2.79(+1.78%) |
Jan 24, 2024 | 157.00 | 158.80 | 157.00 | 157.00 | 2,117 | +2.27(+1.47%) |
Jan 23, 2024 | 156.72 | 156.75 | 154.73 | 154.73 | 520 | -1.02(-0.65%) |
Jan 22, 2024 | 155.75 | 155.75 | 153.45 | 155.75 | 934 | +2.71(+1.77%) |
Jan 19, 2024 | 155.25 | 155.50 | 153.04 | 153.04 | 432 | -1.76(-1.13%) |
Jan 18, 2024 | 156.00 | 157.22 | 154.30 | 154.80 | 1,051 | -1.71(-1.09%) |
Jan 17, 2024 | 158.50 | 159.95 | 156.51 | 156.51 | 705 | -2.00(-1.26%) |
Jan 16, 2024 | 161.00 | 161.00 | 158.50 | 158.51 | 760 | -5.99(-3.64%) |
Jan 12, 2024 | 165.00 | 165.00 | 162.95 | 164.50 | 614 | -3.25(-1.94%) |
Jan 11, 2024 | 163.00 | 167.75 | 163.00 | 167.75 | 5,390 | +4.75(+2.91%) |
Jan 10, 2024 | 162.75 | 164.54 | 162.50 | 163.00 | 882 | -1.43(-0.87%) |
Jan 09, 2024 | 163.97 | 164.43 | 161.35 | 164.43 | 176 | -1.82(-1.09%) |
Jan 08, 2024 | 164.50 | 166.25 | 164.00 | 166.25 | 2,260 | +4.56(+2.82%) |
Jan 05, 2024 | 160.34 | 162.59 | 160.34 | 161.69 | 6,246 | -5.41(-3.24%) |
Jan 04, 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 12 | +0.03(+0.02%) |
Jan 03, 2024 | 167.07 | 167.07 | 164.83 | 167.07 | 120 | -3.93(-2.30%) |