Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2024 | 191.80 | 0 | +3.35(+1.78%) | |||
Mar 29, 2024 | 191.05 | 191.20 | 187.55 | 188.45 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 191.05 | 191.20 | 187.55 | 188.45 | 0 | -2.20(-1.15%) |
Mar 27, 2024 | 190.65 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 190.65 | 0 | +2.60(+1.38%) | |||
Mar 25, 2024 | 188.05 | 0 | +2.40(+1.29%) | |||
Mar 24, 2024 | 185.65 | 0 | +0.60(+0.32%) | |||
Mar 23, 2024 | 186.00 | 188.20 | 184.55 | 185.05 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 186.00 | 188.20 | 184.55 | 185.05 | 0 | -0.65(-0.35%) |
Mar 21, 2024 | 185.70 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 185.70 | 0 | +3.30(+1.81%) | |||
Mar 19, 2024 | 182.40 | 0 | -0.65(-0.36%) | |||
Mar 18, 2024 | 183.05 | 0 | +1.30(+0.72%) | |||
Mar 17, 2024 | 181.75 | 0 | -1.15(-0.63%) | |||
Mar 16, 2024 | 183.95 | 185.10 | 182.05 | 182.90 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 183.95 | 185.10 | 182.05 | 182.90 | 0 | -0.95(-0.52%) |
Mar 14, 2024 | 183.85 | 0 | +0.00(+0.00%) | |||
Mar 13, 2024 | 183.85 | 0 | +1.20(+0.66%) | |||
Mar 12, 2024 | 182.65 | 0 | -3.25(-1.75%) | |||
Mar 11, 2024 | 185.90 | 0 | +0.90(+0.49%) | |||
Mar 10, 2024 | 185.00 | 0 | +0.40(+0.22%) | |||
Mar 09, 2024 | 190.15 | 190.80 | 184.30 | 184.60 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 190.15 | 190.80 | 184.30 | 184.60 | 0 | -5.55(-2.92%) |
Mar 07, 2024 | 186.70 | 194.75 | 184.75 | 190.15 | 0 | +3.40(+1.82%) |
Mar 06, 2024 | 183.90 | 187.20 | 182.70 | 186.75 | 0 | +2.55(+1.38%) |
Mar 05, 2024 | 186.80 | 188.90 | 183.00 | 184.20 | 0 | -2.35(-1.26%) |
Mar 04, 2024 | 183.50 | 189.60 | 183.45 | 186.55 | 0 | +3.25(+1.77%) |
Mar 03, 2024 | 183.30 | 0 | -0.80(-0.43%) | |||
Mar 02, 2024 | 184.85 | 185.35 | 180.45 | 184.10 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 184.85 | 185.35 | 180.45 | 184.10 | 0 | -0.20(-0.11%) |
Feb 29, 2024 | 181.10 | 185.70 | 180.25 | 184.30 | 0 | +2.85(+1.57%) |
Feb 28, 2024 | 182.40 | 183.50 | 180.40 | 181.45 | 0 | -0.65(-0.36%) |
Feb 27, 2024 | 180.00 | 184.60 | 177.50 | 182.10 | 0 | +2.05(+1.14%) |
Feb 26, 2024 | 180.50 | 182.45 | 179.25 | 180.05 | 0 | -0.25(-0.14%) |
Feb 25, 2024 | 180.30 | 0 | +0.40(+0.22%) | |||
Feb 24, 2024 | 183.15 | 183.80 | 179.50 | 179.90 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 183.15 | 183.80 | 179.50 | 179.90 | 0 | -3.30(-1.80%) |
Feb 22, 2024 | 186.05 | 188.65 | 182.80 | 183.20 | 0 | -4.55(-2.42%) |
Feb 21, 2024 | 187.05 | 188.85 | 185.55 | 187.75 | 0 | -0.15(-0.08%) |
Feb 20, 2024 | 187.20 | 190.20 | 184.50 | 187.90 | 0 | +1.70(+0.91%) |
Feb 19, 2024 | 186.00 | 187.65 | 183.80 | 186.20 | 0 | +0.00(+0.00%) |
Feb 18, 2024 | 186.00 | 187.65 | 183.80 | 186.20 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 186.00 | 187.65 | 183.80 | 186.20 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 186.00 | 187.65 | 183.80 | 186.20 | 0 | +0.10(+0.05%) |
Feb 15, 2024 | 183.55 | 186.45 | 182.85 | 186.10 | 0 | +2.60(+1.42%) |
Feb 14, 2024 | 186.50 | 186.50 | 182.10 | 183.50 | 0 | -4.00(-2.13%) |
Feb 13, 2024 | 190.65 | 192.30 | 186.60 | 187.50 | 0 | -3.20(-1.68%) |
Feb 12, 2024 | 190.50 | 194.05 | 187.75 | 190.70 | 0 | -5.60(-2.85%) |
Feb 11, 2024 | 196.30 | 0 | +0.25(+0.13%) | |||
Feb 10, 2024 | 190.25 | 197.00 | 190.05 | 196.05 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 190.25 | 197.00 | 190.05 | 196.05 | 0 | +6.05(+3.18%) |
Feb 08, 2024 | 190.45 | 190.50 | 188.35 | 190.00 | 0 | -0.40(-0.21%) |
Feb 07, 2024 | 189.40 | 191.80 | 188.70 | 190.40 | 0 | +2.20(+1.17%) |
Feb 06, 2024 | 188.85 | 189.20 | 186.00 | 188.20 | 0 | -0.50(-0.26%) |
Feb 05, 2024 | 190.75 | 192.30 | 188.50 | 188.70 | 0 | -3.25(-1.69%) |
Feb 04, 2024 | 191.95 | 0 | +0.80(+0.42%) | |||
Feb 03, 2024 | 194.20 | 195.05 | 190.50 | 191.15 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 194.20 | 195.05 | 190.50 | 191.15 | 0 | -3.00(-1.55%) |
Feb 01, 2024 | 193.40 | 195.30 | 191.15 | 194.15 | 0 | +0.20(+0.10%) |
Jan 31, 2024 | 194.00 | 195.55 | 192.05 | 193.95 | 0 | -0.60(-0.31%) |
Jan 30, 2024 | 190.10 | 197.45 | 189.05 | 194.55 | 0 | +4.45(+2.34%) |
Jan 29, 2024 | 192.85 | 194.35 | 188.65 | 190.10 | 0 | -3.75(-1.93%) |
Jan 28, 2024 | 193.85 | 0 | +0.40(+0.21%) | |||
Jan 27, 2024 | 187.20 | 194.80 | 186.00 | 193.45 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 187.20 | 194.80 | 186.00 | 193.45 | 0 | +6.05(+3.23%) |
Jan 25, 2024 | 189.95 | 190.50 | 184.35 | 187.40 | 0 | -2.05(-1.08%) |
Jan 24, 2024 | 193.80 | 195.75 | 188.10 | 189.45 | 0 | -4.75(-2.45%) |
Jan 23, 2024 | 192.25 | 194.50 | 188.60 | 194.20 | 0 | +1.60(+0.83%) |
Jan 22, 2024 | 184.45 | 193.15 | 183.50 | 192.60 | 0 | +7.45(+4.02%) |
Jan 21, 2024 | 185.15 | 0 | +0.50(+0.27%) | |||
Jan 20, 2024 | 182.00 | 186.15 | 181.65 | 184.65 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 182.00 | 186.15 | 181.65 | 184.65 | 0 | +2.95(+1.62%) |
Jan 18, 2024 | 180.50 | 182.35 | 175.55 | 181.70 | 0 | +2.15(+1.20%) |
Jan 17, 2024 | 184.90 | 185.15 | 178.35 | 179.55 | 0 | -5.55(-3.00%) |
Jan 16, 2024 | 182.00 | 187.10 | 181.55 | 185.10 | 0 | +5.05(+2.80%) |
Jan 15, 2024 | 183.50 | 186.85 | 179.00 | 180.05 | 0 | +0.00(+0.00%) |
Jan 14, 2024 | 183.50 | 186.85 | 179.00 | 180.05 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 183.50 | 186.85 | 179.00 | 180.05 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 183.50 | 186.85 | 179.00 | 180.05 | 0 | -3.15(-1.72%) |
Jan 11, 2024 | 182.25 | 187.95 | 180.95 | 183.20 | 0 | +2.00(+1.10%) |
Jan 10, 2024 | 184.30 | 184.80 | 180.40 | 181.20 | 0 | -3.65(-1.97%) |
Jan 09, 2024 | 183.95 | 186.75 | 182.75 | 184.85 | 0 | +1.45(+0.79%) |
Jan 08, 2024 | 181.70 | 183.70 | 179.50 | 183.40 | 0 | +0.60(+0.33%) |
Jan 07, 2024 | 182.80 | 0 | +0.65(+0.36%) | |||
Jan 06, 2024 | 185.85 | 187.55 | 182.05 | 182.15 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 185.85 | 187.55 | 182.05 | 182.15 | 0 | -3.80(-2.04%) |
Jan 04, 2024 | 186.85 | 187.60 | 185.05 | 185.95 | 0 | -0.65(-0.35%) |
Jan 03, 2024 | 190.75 | 191.05 | 184.80 | 186.60 | 0 | -4.45(-2.33%) |
Jan 02, 2024 | 188.65 | 192.55 | 188.65 | 191.05 | 0 | +2.85(+1.51%) |