Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 54.40 | 54.69 | 54.40 | 54.51 | 59,542 | +0.09(+0.17%) |
Mar 27, 2024 | 54.26 | 54.43 | 54.21 | 54.42 | 32,888 | +0.43(+0.80%) |
Mar 26, 2024 | 53.66 | 54.07 | 53.59 | 53.99 | 27,773 | +0.42(+0.78%) |
Mar 25, 2024 | 53.83 | 53.92 | 53.53 | 53.57 | 34,506 | -0.23(-0.43%) |
Mar 22, 2024 | 53.95 | 54.19 | 53.75 | 53.80 | 191,515 | -0.11(-0.20%) |
Mar 21, 2024 | 53.98 | 54.15 | 53.88 | 53.91 | 72,549 | -0.11(-0.21%) |
Mar 20, 2024 | 53.85 | 54.08 | 53.73 | 54.03 | 79,256 | +0.02(+0.04%) |
Mar 19, 2024 | 53.51 | 54.01 | 53.51 | 54.01 | 76,707 | +0.55(+1.03%) |
Mar 18, 2024 | 53.35 | 53.55 | 53.12 | 53.46 | 56,919 | +0.13(+0.24%) |
Mar 15, 2024 | 53.05 | 53.41 | 53.02 | 53.33 | 181,579 | -0.03(-0.06%) |
Mar 14, 2024 | 53.48 | 53.48 | 53.04 | 53.36 | 33,321 | -0.10(-0.19%) |
Mar 13, 2024 | 53.47 | 53.90 | 53.22 | 53.46 | 74,284 | +0.05(+0.09%) |
Mar 12, 2024 | 53.55 | 53.55 | 53.16 | 53.41 | 36,259 | -0.03(-0.06%) |
Mar 11, 2024 | 53.01 | 53.56 | 52.85 | 53.44 | 56,298 | +0.41(+0.77%) |
Mar 08, 2024 | 53.09 | 53.50 | 53.03 | 53.03 | 44,684 | -0.08(-0.15%) |
Mar 07, 2024 | 52.79 | 53.23 | 52.79 | 53.11 | 44,218 | -210.16(-79.83%) |
Mar 06, 2024 | 261.95 | 263.31 | 261.92 | 263.27 | 14,998 | +1.91(+0.73%) |
Mar 05, 2024 | 263.49 | 263.49 | 260.76 | 261.36 | 16,100 | -2.31(-0.88%) |
Mar 04, 2024 | 262.48 | 265.04 | 262.48 | 263.67 | 39,895 | +0.80(+0.31%) |
Mar 01, 2024 | 263.50 | 263.50 | 260.24 | 262.87 | 10,854 | -1.31(-0.50%) |
Feb 29, 2024 | 265.98 | 265.98 | 263.07 | 264.18 | 22,752 | -0.58(-0.22%) |
Feb 28, 2024 | 266.29 | 266.29 | 263.45 | 264.77 | 45,693 | -3.86(-1.44%) |
Feb 27, 2024 | 269.17 | 270.25 | 268.52 | 268.63 | 109,797 | -0.53(-0.20%) |
Feb 26, 2024 | 270.02 | 270.77 | 269.05 | 269.16 | 15,946 | -0.80(-0.30%) |
Feb 23, 2024 | 269.03 | 270.24 | 269.03 | 269.95 | 11,873 | +0.62(+0.23%) |
Feb 22, 2024 | 268.44 | 269.71 | 267.86 | 269.34 | 8,389 | +1.06(+0.39%) |
Feb 21, 2024 | 268.03 | 268.48 | 266.76 | 268.28 | 12,024 | +0.07(+0.03%) |
Feb 20, 2024 | 269.17 | 269.59 | 268.12 | 268.20 | 9,994 | -1.08(-0.40%) |
Feb 16, 2024 | 269.36 | 270.89 | 268.98 | 269.29 | 9,828 | -0.13(-0.05%) |
Feb 15, 2024 | 268.34 | 269.59 | 268.25 | 269.42 | 14,981 | +1.69(+0.63%) |
Feb 14, 2024 | 267.00 | 267.95 | 266.32 | 267.73 | 8,773 | +2.05(+0.77%) |
Feb 13, 2024 | 266.48 | 269.47 | 264.65 | 265.68 | 12,654 | -3.46(-1.29%) |
Feb 12, 2024 | 265.93 | 269.31 | 265.93 | 269.14 | 14,305 | +2.78(+1.05%) |
Feb 09, 2024 | 265.03 | 266.44 | 265.03 | 266.35 | 10,132 | +1.44(+0.54%) |
Feb 08, 2024 | 263.44 | 265.04 | 263.44 | 264.91 | 29,419 | +1.46(+0.55%) |
Feb 07, 2024 | 262.37 | 264.55 | 262.37 | 263.45 | 24,348 | +2.60(+1.00%) |
Feb 06, 2024 | 258.00 | 261.15 | 258.00 | 260.85 | 37,440 | +3.16(+1.23%) |
Feb 05, 2024 | 260.78 | 260.94 | 257.62 | 257.69 | 15,856 | -3.31(-1.27%) |
Feb 02, 2024 | 260.46 | 262.05 | 259.62 | 261.00 | 10,405 | +0.77(+0.30%) |
Feb 01, 2024 | 258.54 | 260.79 | 258.22 | 260.23 | 18,536 | +1.07(+0.41%) |
Jan 31, 2024 | 259.19 | 261.56 | 259.15 | 259.15 | 10,978 | +0.20(+0.08%) |
Jan 30, 2024 | 259.18 | 259.78 | 258.23 | 258.95 | 14,712 | +0.64(+0.25%) |
Jan 29, 2024 | 256.34 | 258.36 | 256.34 | 258.31 | 14,986 | +1.81(+0.71%) |
Jan 26, 2024 | 255.28 | 256.66 | 255.28 | 256.50 | 31,921 | +1.69(+0.66%) |
Jan 25, 2024 | 253.85 | 254.86 | 250.19 | 254.81 | 46,428 | -3.70(-1.43%) |
Jan 24, 2024 | 263.16 | 263.74 | 258.51 | 258.51 | 14,176 | -1.79(-0.69%) |
Jan 23, 2024 | 259.93 | 261.21 | 259.38 | 260.30 | 13,028 | +0.25(+0.10%) |
Jan 22, 2024 | 257.75 | 260.27 | 257.72 | 260.05 | 17,877 | +3.52(+1.37%) |
Jan 19, 2024 | 259.51 | 259.51 | 256.53 | 256.53 | 45,763 | -2.94(-1.13%) |
Jan 18, 2024 | 255.34 | 259.66 | 253.56 | 259.47 | 20,083 | -2.38(-0.91%) |
Jan 17, 2024 | 260.88 | 263.99 | 260.88 | 261.85 | 12,638 | -0.40(-0.15%) |
Jan 16, 2024 | 261.93 | 262.40 | 261.36 | 262.24 | 18,336 | -0.60(-0.23%) |
Jan 12, 2024 | 262.37 | 263.97 | 261.41 | 262.85 | 20,980 | -3.67(-1.38%) |
Jan 11, 2024 | 264.94 | 266.60 | 264.68 | 266.51 | 7,243 | +0.94(+0.35%) |
Jan 10, 2024 | 266.61 | 266.63 | 264.36 | 265.57 | 12,070 | -0.95(-0.36%) |
Jan 09, 2024 | 265.57 | 266.52 | 265.03 | 266.52 | 9,220 | +0.40(+0.15%) |
Jan 08, 2024 | 264.76 | 266.27 | 262.95 | 266.12 | 14,910 | +1.38(+0.52%) |
Jan 05, 2024 | 265.24 | 265.24 | 263.45 | 264.75 | 6,744 | -0.81(-0.30%) |
Jan 04, 2024 | 264.68 | 267.16 | 264.68 | 265.55 | 7,638 | +0.90(+0.34%) |
Jan 03, 2024 | 267.26 | 267.79 | 264.62 | 264.66 | 21,669 | -1.95(-0.73%) |