Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 190.17 | 190.17 | 190.17 | 190.17 | 0 | +2.28(+1.21%) |
Mar 27, 2024 | 187.57 | 188.70 | 186.02 | 187.89 | 0 | +0.32(+0.17%) |
Mar 26, 2024 | 191.55 | 190.73 | 187.32 | 187.57 | 0 | -3.98(-2.08%) |
Mar 25, 2024 | 191.87 | 195.53 | 190.00 | 191.55 | 0 | -0.32(-0.17%) |
Mar 22, 2024 | 189.03 | 192.28 | 186.02 | 191.87 | 0 | +2.84(+1.50%) |
Mar 21, 2024 | 188.62 | 191.06 | 186.84 | 189.03 | 0 | +0.41(+0.22%) |
Mar 20, 2024 | 189.35 | 189.03 | 184.32 | 188.62 | 0 | -0.73(-0.39%) |
Mar 19, 2024 | 186.43 | 190.33 | 185.86 | 189.35 | 0 | +2.92(+1.57%) |
Mar 18, 2024 | 183.99 | 188.05 | 183.10 | 186.43 | 0 | +2.44(+1.33%) |
Mar 15, 2024 | 186.75 | 187.65 | 182.29 | 183.99 | 0 | -2.76(-1.48%) |
Mar 14, 2024 | 190.90 | 189.43 | 185.54 | 186.75 | 0 | -4.15(-2.17%) |
Mar 13, 2024 | 194.06 | 194.71 | 189.43 | 190.90 | 0 | -3.16(-1.63%) |
Mar 12, 2024 | 194.55 | 196.66 | 191.71 | 194.06 | 0 | +0.08(+0.04%) |
Mar 11, 2024 | 190.65 | 195.93 | 186.27 | 193.98 | 0 | +2.68(+1.40%) |
Mar 08, 2024 | 186.75 | 191.30 | 185.78 | 191.30 | 0 | +4.55(+2.44%) |
Mar 07, 2024 | 180.74 | 188.46 | 182.12 | 186.75 | 0 | +6.01(+3.33%) |
Mar 06, 2024 | 184.97 | 184.72 | 179.20 | 180.74 | 0 | -4.23(-2.29%) |
Mar 05, 2024 | 188.54 | 189.03 | 184.97 | 184.97 | 0 | -3.57(-1.89%) |
Mar 04, 2024 | 183.42 | 188.54 | 182.29 | 188.54 | 0 | +5.12(+2.79%) |
Mar 01, 2024 | 190.82 | 190.49 | 182.29 | 183.42 | 0 | -7.40(-3.88%) |
Feb 29, 2024 | 188.78 | 191.22 | 187.16 | 190.82 | 0 | +2.04(+1.08%) |
Feb 28, 2024 | 190.33 | 189.03 | 186.27 | 188.78 | 0 | -1.55(-0.81%) |
Feb 27, 2024 | 187.32 | 192.03 | 187.57 | 190.33 | 0 | +3.01(+1.61%) |
Feb 26, 2024 | 183.75 | 187.48 | 181.23 | 187.32 | 0 | +3.57(+1.94%) |
Feb 23, 2024 | 185.70 | 187.16 | 182.20 | 183.75 | 0 | -1.95(-1.05%) |
Feb 22, 2024 | 186.67 | 191.71 | 185.29 | 185.70 | 0 | -0.97(-0.52%) |
Feb 21, 2024 | 188.78 | 188.54 | 184.80 | 186.67 | 0 | -2.11(-1.12%) |
Feb 20, 2024 | 182.45 | 189.52 | 181.55 | 188.78 | 0 | +6.33(+3.47%) |
Feb 16, 2024 | 182.45 | 182.45 | 182.45 | 182.45 | 0 | -2.76(-1.49%) |
Feb 15, 2024 | 189.76 | 190.17 | 184.72 | 185.21 | 0 | -4.55(-2.40%) |
Feb 14, 2024 | 192.44 | 189.92 | 188.05 | 189.76 | 0 | -2.68(-1.39%) |
Feb 13, 2024 | 193.90 | 193.58 | 191.22 | 192.44 | 0 | -1.59(-0.82%) |
Feb 12, 2024 | 194.93 | 196.03 | 192.91 | 194.03 | 0 | -1.03(-0.53%) |
Feb 09, 2024 | 194.99 | 198.09 | 192.91 | 195.06 | 0 | -0.03(-0.02%) |
Feb 08, 2024 | 200.56 | 199.23 | 193.89 | 195.09 | 0 | -5.64(-2.81%) |
Feb 07, 2024 | 200.79 | 203.18 | 199.07 | 200.73 | 0 | -0.24(-0.12%) |
Feb 06, 2024 | 199.51 | 202.11 | 198.78 | 200.97 | 0 | +1.46(+0.73%) |
Feb 05, 2024 | 203.08 | 201.54 | 198.45 | 199.51 | 0 | -3.57(-1.76%) |
Feb 02, 2024 | 201.70 | 206.17 | 201.54 | 203.08 | 0 | +1.38(+0.68%) |
Feb 01, 2024 | 202.11 | 202.84 | 199.18 | 201.70 | 0 | -0.41(-0.20%) |
Jan 31, 2024 | 204.95 | 203.73 | 200.48 | 202.11 | 0 | -2.84(-1.39%) |
Jan 30, 2024 | 200.89 | 205.60 | 198.86 | 204.95 | 0 | +4.06(+2.02%) |
Jan 29, 2024 | 203.00 | 201.62 | 197.31 | 200.89 | 0 | -2.11(-1.04%) |
Jan 26, 2024 | 206.98 | 206.90 | 201.29 | 203.00 | 0 | -3.98(-1.92%) |
Jan 25, 2024 | 203.33 | 207.14 | 203.24 | 206.98 | 0 | +3.65(+1.80%) |
Jan 24, 2024 | 200.64 | 203.81 | 200.32 | 203.33 | 0 | +2.69(+1.34%) |
Jan 23, 2024 | 197.23 | 202.92 | 197.48 | 200.64 | 0 | +3.41(+1.73%) |
Jan 22, 2024 | 197.56 | 198.70 | 195.28 | 197.23 | 0 | -0.33(-0.17%) |
Jan 19, 2024 | 196.66 | 200.48 | 197.07 | 197.56 | 0 | +0.90(+0.46%) |
Jan 18, 2024 | 193.01 | 197.23 | 190.73 | 196.66 | 0 | +3.65(+1.89%) |
Jan 17, 2024 | 195.45 | 197.80 | 192.68 | 193.01 | 0 | -2.44(-1.25%) |
Jan 16, 2024 | 199.91 | 201.78 | 195.04 | 195.45 | 0 | -4.46(-2.23%) |
Jan 12, 2024 | 199.91 | 199.91 | 199.91 | 199.91 | 0 | -0.25(-0.12%) |
Jan 11, 2024 | 202.92 | 204.46 | 199.43 | 200.16 | 0 | -2.76(-1.36%) |
Jan 10, 2024 | 203.73 | 203.24 | 200.89 | 202.92 | 0 | -0.81(-0.40%) |
Jan 09, 2024 | 199.91 | 205.84 | 199.91 | 203.73 | 0 | +3.82(+1.91%) |
Jan 08, 2024 | 204.06 | 203.16 | 197.96 | 199.91 | 0 | -4.15(-2.03%) |
Jan 05, 2024 | 203.33 | 206.58 | 203.49 | 204.06 | 0 | +0.73(+0.36%) |
Jan 04, 2024 | 201.94 | 203.81 | 198.70 | 203.33 | 0 | +1.39(+0.69%) |
Jan 03, 2024 | 204.38 | 203.81 | 200.00 | 201.94 | 0 | -2.44(-1.19%) |