Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 1,398 | +0.19(+0.12%) |
Mar 27, 2024 | 158.58 | 162.57 | 158.58 | 162.57 | 1,864 | +5.39(+3.43%) |
Mar 26, 2024 | 161.57 | 161.57 | 156.58 | 157.18 | 4,096 | +1.56(+1.00%) |
Mar 25, 2024 | 158.58 | 158.58 | 154.63 | 155.62 | 1,462 | -1.84(-1.17%) |
Mar 22, 2024 | 157.47 | 157.47 | 157.47 | 157.47 | 1,662 | -1.12(-0.70%) |
Mar 21, 2024 | 158.59 | 158.59 | 158.59 | 158.59 | 1,304 | -3.04(-1.88%) |
Mar 20, 2024 | 157.08 | 161.63 | 157.08 | 161.63 | 1,858 | +2.68(+1.69%) |
Mar 19, 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 4,289 | +4.16(+2.69%) |
Mar 18, 2024 | 155.09 | 157.58 | 154.79 | 154.79 | 3,440 | -1.79(-1.14%) |
Mar 15, 2024 | 152.33 | 156.58 | 152.33 | 156.57 | 5,296 | +2.12(+1.38%) |
Mar 14, 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 1,259 | -2.17(-1.38%) |
Mar 13, 2024 | 156.62 | 156.62 | 156.62 | 156.62 | 1,049 | +1.86(+1.20%) |
Mar 12, 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 474 | +0.08(+0.05%) |
Mar 11, 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 335 | -1.69(-1.08%) |
Mar 08, 2024 | 157.36 | 157.36 | 156.37 | 156.37 | 785 | -0.75(-0.47%) |
Mar 07, 2024 | 157.11 | 157.11 | 157.11 | 157.11 | 3,078 | +3.70(+2.41%) |
Mar 06, 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 399 | +0.47(+0.31%) |
Mar 05, 2024 | 153.61 | 153.61 | 152.95 | 152.95 | 1,399 | -0.57(-0.37%) |
Mar 04, 2024 | 153.51 | 153.51 | 153.51 | 153.51 | 471 | -1.59(-1.03%) |
Mar 01, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 499 | +0.56(+0.36%) |
Feb 29, 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 1,094 | +1.31(+0.86%) |
Feb 28, 2024 | 157.91 | 157.91 | 153.23 | 153.23 | 2,304 | -4.50(-2.86%) |
Feb 27, 2024 | 159.00 | 159.00 | 157.41 | 157.74 | 749 | -0.62(-0.39%) |
Feb 26, 2024 | 156.62 | 160.29 | 156.62 | 158.35 | 2,624 | +0.48(+0.30%) |
Feb 23, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 436 | +1.34(+0.86%) |
Feb 22, 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 1,256 | +1.16(+0.75%) |
Feb 21, 2024 | 155.37 | 155.37 | 155.37 | 155.37 | 1,154 | +0.05(+0.03%) |
Feb 20, 2024 | 155.32 | 155.32 | 155.32 | 155.32 | 5,719 | +0.03(+0.02%) |
Feb 16, 2024 | 158.93 | 158.93 | 155.29 | 155.29 | 1,167 | -6.59(-4.07%) |
Feb 15, 2024 | 161.59 | 163.28 | 160.88 | 161.88 | 5,505 | +1.40(+0.87%) |
Feb 14, 2024 | 157.05 | 161.72 | 157.05 | 160.48 | 3,743 | +10.24(+6.82%) |
Feb 13, 2024 | 150.24 | 150.24 | 150.24 | 150.24 | 3,048 | -14.05(-8.55%) |
Feb 12, 2024 | 164.29 | 164.29 | 164.29 | 164.29 | 2,355 | -0.33(-0.20%) |
Feb 09, 2024 | 164.62 | 164.62 | 164.62 | 164.62 | 2,033 | +0.16(+0.10%) |
Feb 08, 2024 | 167.06 | 168.08 | 164.46 | 164.46 | 2,632 | -1.75(-1.05%) |
Feb 07, 2024 | 169.01 | 169.01 | 166.21 | 166.21 | 2,520 | -2.44(-1.44%) |
Feb 06, 2024 | 168.05 | 169.74 | 166.86 | 168.65 | 6,027 | +1.11(+0.66%) |
Feb 05, 2024 | 166.27 | 168.83 | 166.27 | 167.53 | 4,631 | +0.68(+0.41%) |
Feb 02, 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 1,489 | -1.16(-0.69%) |
Feb 01, 2024 | 168.42 | 170.64 | 166.26 | 168.02 | 4,222 | +1.71(+1.03%) |
Jan 31, 2024 | 168.94 | 168.94 | 166.31 | 166.31 | 1,153 | -0.97(-0.58%) |
Jan 30, 2024 | 166.61 | 167.28 | 166.61 | 167.28 | 3,284 | +0.97(+0.58%) |
Jan 29, 2024 | 168.04 | 168.04 | 166.31 | 166.31 | 3,587 | -3.41(-2.01%) |
Jan 26, 2024 | 169.46 | 169.72 | 169.46 | 169.72 | 1,197 | +0.17(+0.10%) |
Jan 25, 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 1,551 | +0.91(+0.54%) |
Jan 24, 2024 | 167.55 | 169.09 | 167.55 | 168.65 | 2,174 | +1.59(+0.95%) |
Jan 23, 2024 | 166.22 | 167.06 | 164.07 | 167.06 | 2,863 | -0.43(-0.26%) |
Jan 22, 2024 | 160.09 | 167.48 | 160.09 | 167.48 | 6,052 | +11.56(+7.42%) |
Jan 19, 2024 | 155.92 | 155.92 | 155.92 | 155.92 | 1,007 | +4.77(+3.16%) |
Jan 18, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 2,180 | -3.23(-2.09%) |
Jan 17, 2024 | 154.13 | 154.38 | 154.13 | 154.38 | 1,800 | -2.86(-1.82%) |
Jan 16, 2024 | 163.08 | 163.08 | 156.60 | 157.24 | 2,796 | -7.11(-4.33%) |
Jan 12, 2024 | 164.07 | 164.35 | 164.07 | 164.35 | 4,199 | +0.25(+0.15%) |
Jan 11, 2024 | 160.09 | 164.10 | 160.09 | 164.10 | 4,359 | +4.02(+2.51%) |
Jan 10, 2024 | 157.97 | 160.09 | 157.11 | 160.09 | 3,366 | +3.84(+2.46%) |
Jan 09, 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 749 | -2.34(-1.47%) |
Jan 08, 2024 | 158.58 | 158.58 | 158.58 | 158.58 | 848 | +2.26(+1.44%) |
Jan 05, 2024 | 157.59 | 160.65 | 156.33 | 156.33 | 4,052 | -1.02(-0.65%) |
Jan 04, 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 1,434 | +0.15(+0.09%) |
Jan 03, 2024 | 160.62 | 160.62 | 157.20 | 157.20 | 2,727 | -5.57(-3.42%) |