Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2024 | 355.75 | 0 | -1.75(-0.49%) | |||
Mar 29, 2024 | 356.00 | 360.75 | 354.75 | 357.50 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 356.00 | 360.75 | 354.75 | 357.50 | 0 | +2.50(+0.70%) |
Mar 27, 2024 | 355.00 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 355.00 | 0 | -2.50(-0.70%) | |||
Mar 25, 2024 | 357.50 | 0 | +0.00(+0.00%) | |||
Mar 23, 2024 | 354.00 | 358.75 | 353.25 | 357.50 | 0 | -0.75(-0.21%) |
Mar 22, 2024 | 358.25 | 0 | +4.75(+1.34%) | |||
Mar 21, 2024 | 353.50 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 353.50 | 0 | +0.25(+0.07%) | |||
Mar 19, 2024 | 353.25 | 0 | -3.25(-0.91%) | |||
Mar 18, 2024 | 356.50 | 0 | -2.00(-0.56%) | |||
Mar 17, 2024 | 358.50 | 0 | -6.75(-1.85%) | |||
Mar 16, 2024 | 368.25 | 372.25 | 363.75 | 365.25 | 0 | -0.50(-0.14%) |
Mar 15, 2024 | 365.75 | 0 | -5.75(-1.55%) | |||
Mar 13, 2024 | 371.50 | 0 | -1.50(-0.40%) | |||
Mar 12, 2024 | 373.00 | 0 | +0.25(+0.07%) | |||
Mar 11, 2024 | 372.75 | 0 | +2.00(+0.54%) | |||
Mar 10, 2024 | 370.75 | 0 | +9.25(+2.56%) | |||
Mar 09, 2024 | 359.00 | 366.00 | 358.50 | 361.50 | 0 | -1.25(-0.34%) |
Mar 08, 2024 | 362.75 | 0 | +4.75(+1.33%) | |||
Mar 07, 2024 | 359.50 | 362.00 | 356.25 | 358.00 | 0 | -0.75(-0.21%) |
Mar 06, 2024 | 358.75 | 0 | +2.25(+0.63%) | |||
Mar 05, 2024 | 356.50 | 0 | -5.50(-1.52%) | |||
Mar 04, 2024 | 362.00 | 0 | -6.50(-1.76%) | |||
Mar 03, 2024 | 368.50 | 0 | -0.25(-0.07%) | |||
Mar 02, 2024 | 372.50 | 373.75 | 367.75 | 368.75 | 0 | -3.00(-0.81%) |
Mar 01, 2024 | 371.75 | 0 | +1.50(+0.41%) | |||
Feb 29, 2024 | 368.50 | 372.50 | 365.00 | 370.25 | 0 | -0.75(-0.20%) |
Feb 28, 2024 | 371.00 | 0 | +2.50(+0.68%) | |||
Feb 27, 2024 | 368.50 | 0 | +2.50(+0.68%) | |||
Feb 26, 2024 | 366.00 | 0 | +3.00(+0.83%) | |||
Feb 25, 2024 | 363.00 | 0 | +8.75(+2.47%) | |||
Feb 24, 2024 | 352.25 | 358.50 | 348.50 | 354.25 | 0 | +0.25(+0.07%) |
Feb 23, 2024 | 354.00 | 0 | +1.25(+0.35%) | |||
Feb 22, 2024 | 359.00 | 364.50 | 350.25 | 352.75 | 0 | +1.75(+0.50%) |
Feb 21, 2024 | 351.00 | 0 | -19.25(-5.20%) | |||
Feb 20, 2024 | 370.25 | 0 | -9.75(-2.57%) | |||
Feb 19, 2024 | 380.00 | 0 | -2.00(-0.52%) | |||
Feb 17, 2024 | 380.25 | 389.50 | 379.50 | 382.00 | 0 | -1.25(-0.33%) |
Feb 16, 2024 | 383.25 | 0 | -1.25(-0.33%) | |||
Feb 15, 2024 | 377.50 | 384.75 | 377.25 | 384.50 | 0 | +2.25(+0.59%) |
Feb 14, 2024 | 382.25 | 0 | +0.25(+0.07%) | |||
Feb 13, 2024 | 382.00 | 0 | +0.25(+0.07%) | |||
Feb 12, 2024 | 381.75 | 0 | +3.50(+0.93%) | |||
Feb 11, 2024 | 378.25 | 0 | -0.25(-0.07%) | |||
Feb 10, 2024 | 376.25 | 380.75 | 375.00 | 378.50 | 0 | +3.25(+0.87%) |
Feb 09, 2024 | 375.25 | 0 | -3.25(-0.86%) | |||
Feb 08, 2024 | 381.00 | 384.25 | 372.00 | 378.50 | 0 | -0.25(-0.07%) |
Feb 07, 2024 | 378.75 | 0 | -3.75(-0.98%) | |||
Feb 06, 2024 | 382.50 | 0 | +4.50(+1.19%) | |||
Feb 05, 2024 | 378.00 | 0 | +10.50(+2.86%) | |||
Feb 04, 2024 | 367.50 | 0 | -4.00(-1.08%) | |||
Feb 03, 2024 | 384.00 | 384.00 | 369.00 | 371.50 | 0 | -0.25(-0.07%) |
Feb 02, 2024 | 371.75 | 0 | -12.00(-3.13%) | |||
Feb 01, 2024 | 380.00 | 385.00 | 372.75 | 383.75 | 0 | -0.50(-0.13%) |
Jan 31, 2024 | 384.25 | 0 | +1.75(+0.46%) | |||
Jan 30, 2024 | 382.50 | 0 | +5.50(+1.46%) | |||
Jan 29, 2024 | 377.00 | 0 | +11.75(+3.22%) | |||
Jan 28, 2024 | 365.25 | 0 | +1.25(+0.34%) | |||
Jan 27, 2024 | 363.50 | 368.25 | 360.50 | 364.00 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 363.50 | 368.25 | 360.50 | 364.00 | 0 | +0.25(+0.07%) |
Jan 25, 2024 | 368.00 | 370.25 | 359.75 | 363.75 | 0 | -0.75(-0.21%) |
Jan 24, 2024 | 364.50 | 0 | -1.25(-0.34%) | |||
Jan 23, 2024 | 365.75 | 0 | -4.50(-1.22%) | |||
Jan 22, 2024 | 370.25 | 0 | -8.25(-2.18%) | |||
Jan 21, 2024 | 378.50 | 0 | +0.25(+0.07%) | |||
Jan 20, 2024 | 367.00 | 384.00 | 365.25 | 378.25 | 0 | -1.50(-0.39%) |
Jan 19, 2024 | 379.75 | 0 | +12.50(+3.40%) | |||
Jan 18, 2024 | 355.25 | 372.00 | 350.00 | 367.25 | 0 | +0.50(+0.14%) |
Jan 17, 2024 | 366.75 | 0 | +13.25(+3.75%) | |||
Jan 16, 2024 | 353.50 | 0 | +1.00(+0.28%) | |||
Jan 15, 2024 | 352.50 | 0 | -16.50(-4.47%) | |||
Jan 13, 2024 | 381.75 | 385.75 | 368.00 | 369.00 | 0 | +0.25(+0.07%) |
Jan 12, 2024 | 368.75 | 0 | -13.50(-3.53%) | |||
Jan 11, 2024 | 382.25 | 393.00 | 376.00 | 382.25 | 0 | -1.25(-0.33%) |
Jan 10, 2024 | 383.50 | 0 | -2.00(-0.52%) | |||
Jan 09, 2024 | 385.50 | 0 | +6.00(+1.58%) | |||
Jan 08, 2024 | 379.50 | 0 | +18.50(+5.12%) | |||
Jan 07, 2024 | 361.00 | 0 | -1.25(-0.35%) | |||
Jan 06, 2024 | 364.50 | 367.50 | 351.25 | 362.25 | 0 | +9.25(+2.62%) |
Jan 05, 2024 | 353.00 | 0 | -9.25(-2.55%) | |||
Jan 04, 2024 | 368.00 | 380.00 | 361.75 | 362.25 | 0 | -2.75(-0.75%) |
Jan 03, 2024 | 365.00 | 0 | -2.75(-0.75%) | |||
Jan 02, 2024 | 367.75 | 0 | -8.00(-2.13%) |