Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.57 | 67.95 | 67.57 | 67.60 | 34,153 | +0.19(+0.29%) |
Mar 27, 2024 | 66.91 | 67.41 | 66.79 | 67.40 | 41,511 | +0.99(+1.48%) |
Mar 26, 2024 | 66.47 | 66.56 | 66.30 | 66.42 | 25,789 | -0.01(-0.02%) |
Mar 25, 2024 | 66.47 | 66.86 | 66.43 | 66.43 | 77,533 | +0.05(+0.08%) |
Mar 22, 2024 | 66.75 | 67.16 | 66.38 | 66.38 | 238,399 | -0.50(-0.74%) |
Mar 21, 2024 | 67.13 | 67.20 | 66.86 | 66.88 | 16,174 | +0.02(+0.02%) |
Mar 20, 2024 | 66.55 | 66.88 | 66.27 | 66.86 | 28,236 | +0.29(+0.43%) |
Mar 19, 2024 | 66.14 | 66.60 | 65.95 | 66.57 | 20,987 | +0.39(+0.58%) |
Mar 18, 2024 | 66.71 | 66.71 | 66.19 | 66.19 | 28,134 | -0.26(-0.39%) |
Mar 15, 2024 | 66.27 | 66.44 | 66.10 | 66.44 | 46,404 | -0.07(-0.10%) |
Mar 14, 2024 | 67.22 | 67.22 | 66.19 | 66.51 | 19,295 | -0.42(-0.62%) |
Mar 13, 2024 | 66.99 | 67.21 | 66.83 | 66.93 | 13,967 | -0.11(-0.16%) |
Mar 12, 2024 | 66.64 | 67.11 | 66.48 | 67.04 | 34,734 | +0.51(+0.76%) |
Mar 11, 2024 | 66.79 | 66.93 | 66.17 | 66.53 | 25,784 | -0.64(-0.96%) |
Mar 08, 2024 | 67.41 | 67.47 | 67.05 | 67.18 | 17,654 | -0.27(-0.40%) |
Mar 07, 2024 | 66.95 | 67.84 | 66.95 | 67.45 | 28,355 | -134.48(-66.60%) |
Mar 06, 2024 | 202.68 | 203.21 | 201.60 | 201.93 | 49,649 | +0.25(+0.13%) |
Mar 05, 2024 | 203.01 | 203.01 | 201.00 | 201.68 | 23,522 | -1.32(-0.65%) |
Mar 04, 2024 | 205.75 | 205.75 | 202.57 | 203.00 | 16,535 | -1.57(-0.77%) |
Mar 01, 2024 | 203.63 | 204.57 | 202.48 | 204.57 | 109,504 | +2.68(+1.33%) |
Feb 29, 2024 | 204.41 | 204.41 | 201.67 | 201.89 | 9,184 | -2.03(-1.00%) |
Feb 28, 2024 | 206.25 | 206.25 | 203.63 | 203.92 | 14,153 | -2.12(-1.03%) |
Feb 27, 2024 | 205.79 | 206.38 | 205.78 | 206.04 | 7,100 | -0.37(-0.18%) |
Feb 26, 2024 | 206.36 | 206.84 | 206.24 | 206.41 | 6,093 | -0.47(-0.23%) |
Feb 23, 2024 | 206.26 | 206.92 | 205.58 | 206.88 | 11,326 | +1.29(+0.63%) |
Feb 22, 2024 | 204.54 | 205.73 | 203.69 | 205.59 | 10,938 | +2.72(+1.34%) |
Feb 21, 2024 | 201.34 | 202.87 | 201.31 | 202.87 | 7,069 | -0.13(-0.06%) |
Feb 20, 2024 | 205.61 | 205.61 | 202.81 | 203.00 | 16,297 | -2.15(-1.05%) |
Feb 16, 2024 | 204.52 | 206.41 | 203.34 | 205.15 | 46,582 | +1.59(+0.78%) |
Feb 15, 2024 | 201.31 | 203.63 | 201.31 | 203.56 | 159,367 | +3.66(+1.83%) |
Feb 14, 2024 | 199.83 | 199.90 | 198.98 | 199.90 | 8,241 | +1.92(+0.97%) |
Feb 13, 2024 | 198.06 | 199.27 | 197.19 | 197.98 | 12,078 | -2.62(-1.30%) |
Feb 12, 2024 | 200.21 | 200.78 | 199.43 | 200.59 | 13,830 | +1.41(+0.71%) |
Feb 09, 2024 | 198.40 | 199.33 | 198.37 | 199.18 | 8,496 | +1.49(+0.75%) |
Feb 08, 2024 | 197.59 | 197.70 | 196.79 | 197.69 | 28,037 | +0.50(+0.25%) |
Feb 07, 2024 | 197.41 | 198.21 | 197.09 | 197.19 | 31,673 | -0.09(-0.05%) |
Feb 06, 2024 | 196.91 | 197.28 | 195.93 | 197.28 | 28,455 | +3.08(+1.59%) |
Feb 05, 2024 | 193.06 | 194.40 | 193.01 | 194.20 | 8,832 | +2.81(+1.47%) |
Feb 02, 2024 | 191.15 | 192.26 | 189.98 | 191.39 | 44,633 | -0.38(-0.20%) |
Feb 01, 2024 | 189.98 | 191.77 | 189.19 | 191.77 | 8,910 | +2.51(+1.33%) |
Jan 31, 2024 | 191.51 | 192.16 | 189.13 | 189.26 | 21,123 | -1.36(-0.72%) |
Jan 30, 2024 | 192.08 | 192.08 | 190.11 | 190.62 | 17,731 | -1.28(-0.67%) |
Jan 29, 2024 | 190.21 | 191.91 | 189.87 | 191.91 | 13,976 | +1.87(+0.99%) |
Jan 26, 2024 | 189.80 | 190.54 | 189.62 | 190.03 | 27,567 | +1.40(+0.74%) |
Jan 25, 2024 | 188.96 | 188.96 | 187.46 | 188.63 | 37,084 | +0.29(+0.15%) |
Jan 24, 2024 | 189.02 | 189.58 | 188.33 | 188.35 | 31,019 | -0.22(-0.11%) |
Jan 23, 2024 | 187.34 | 188.56 | 186.79 | 188.56 | 22,817 | -0.84(-0.45%) |
Jan 22, 2024 | 189.52 | 189.54 | 188.34 | 189.41 | 20,106 | +1.78(+0.95%) |
Jan 19, 2024 | 186.64 | 187.79 | 185.93 | 187.62 | 26,158 | +0.92(+0.49%) |
Jan 18, 2024 | 187.29 | 187.29 | 185.35 | 186.70 | 11,272 | -0.84(-0.45%) |
Jan 17, 2024 | 187.98 | 188.47 | 187.01 | 187.55 | 9,104 | -1.48(-0.78%) |
Jan 16, 2024 | 190.14 | 190.14 | 188.99 | 189.03 | 16,038 | -1.53(-0.80%) |
Jan 12, 2024 | 191.28 | 191.41 | 190.49 | 190.56 | 7,842 | +0.22(+0.11%) |
Jan 11, 2024 | 190.72 | 190.72 | 189.06 | 190.34 | 14,177 | -0.46(-0.24%) |
Jan 10, 2024 | 190.67 | 191.33 | 189.54 | 190.79 | 13,768 | +0.46(+0.24%) |
Jan 09, 2024 | 190.35 | 191.78 | 190.15 | 190.34 | 25,936 | -0.28(-0.15%) |
Jan 08, 2024 | 189.45 | 190.62 | 187.43 | 190.62 | 14,972 | +1.75(+0.93%) |
Jan 05, 2024 | 186.89 | 189.21 | 186.89 | 188.87 | 14,655 | +1.57(+0.84%) |
Jan 04, 2024 | 187.89 | 188.57 | 187.22 | 187.30 | 26,530 | +0.15(+0.08%) |
Jan 03, 2024 | 186.60 | 187.99 | 186.33 | 187.15 | 26,090 | +0.97(+0.52%) |