Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 67.87 | 68.25 | 67.87 | 67.89 | 34,004 | +0.19(+0.29%) |
Mar 27, 2024 | 67.20 | 67.71 | 67.08 | 67.70 | 41,330 | +0.99(+1.48%) |
Mar 26, 2024 | 66.76 | 66.86 | 66.59 | 66.71 | 25,676 | -0.01(-0.02%) |
Mar 25, 2024 | 66.76 | 67.15 | 66.72 | 66.72 | 77,194 | +0.05(+0.07%) |
Mar 22, 2024 | 67.04 | 67.46 | 66.67 | 66.67 | 237,355 | -0.50(-0.74%) |
Mar 21, 2024 | 67.43 | 67.50 | 67.16 | 67.17 | 16,104 | +0.02(+0.02%) |
Mar 20, 2024 | 66.85 | 67.17 | 66.56 | 67.16 | 28,112 | +0.29(+0.43%) |
Mar 19, 2024 | 66.43 | 66.90 | 66.24 | 66.87 | 20,895 | +0.39(+0.58%) |
Mar 18, 2024 | 67.01 | 67.01 | 66.48 | 66.48 | 28,011 | -0.26(-0.39%) |
Mar 15, 2024 | 66.56 | 66.74 | 66.39 | 66.74 | 46,201 | -0.07(-0.10%) |
Mar 14, 2024 | 67.51 | 67.51 | 66.48 | 66.81 | 19,211 | -0.42(-0.62%) |
Mar 13, 2024 | 67.28 | 67.50 | 67.13 | 67.22 | 13,906 | -0.11(-0.16%) |
Mar 12, 2024 | 66.94 | 67.41 | 66.77 | 67.33 | 34,582 | +0.51(+0.76%) |
Mar 11, 2024 | 67.09 | 67.22 | 66.46 | 66.83 | 25,671 | -0.65(-0.96%) |
Mar 08, 2024 | 67.70 | 67.76 | 67.34 | 67.47 | 17,576 | -0.27(-0.40%) |
Mar 07, 2024 | 67.24 | 68.14 | 67.24 | 67.74 | 28,231 | -135.08(-66.60%) |
Mar 06, 2024 | 203.58 | 204.10 | 202.49 | 202.82 | 49,431 | +0.25(+0.13%) |
Mar 05, 2024 | 203.91 | 203.91 | 201.88 | 202.56 | 23,419 | -1.33(-0.65%) |
Mar 04, 2024 | 206.65 | 206.65 | 203.47 | 203.89 | 16,463 | -1.58(-0.77%) |
Mar 01, 2024 | 204.52 | 205.47 | 203.37 | 205.47 | 109,024 | +2.69(+1.33%) |
Feb 29, 2024 | 205.31 | 205.31 | 202.56 | 202.78 | 9,144 | -2.04(-1.00%) |
Feb 28, 2024 | 207.16 | 207.16 | 204.52 | 204.82 | 14,091 | -2.13(-1.03%) |
Feb 27, 2024 | 206.69 | 207.29 | 206.68 | 206.95 | 7,069 | -0.37(-0.18%) |
Feb 26, 2024 | 207.27 | 207.75 | 207.15 | 207.32 | 6,066 | -0.48(-0.23%) |
Feb 23, 2024 | 207.17 | 207.83 | 206.48 | 207.79 | 11,276 | +1.30(+0.63%) |
Feb 22, 2024 | 205.44 | 206.63 | 204.58 | 206.50 | 10,890 | +2.73(+1.34%) |
Feb 21, 2024 | 202.22 | 203.77 | 202.19 | 203.77 | 7,038 | -0.13(-0.06%) |
Feb 20, 2024 | 206.51 | 206.51 | 203.70 | 203.90 | 16,226 | -2.16(-1.05%) |
Feb 16, 2024 | 205.42 | 207.32 | 204.23 | 206.06 | 46,378 | +1.60(+0.78%) |
Feb 15, 2024 | 202.19 | 204.53 | 202.19 | 204.46 | 158,669 | +3.68(+1.83%) |
Feb 14, 2024 | 200.71 | 200.78 | 199.85 | 200.78 | 8,205 | +1.93(+0.97%) |
Feb 13, 2024 | 198.94 | 200.15 | 198.06 | 198.85 | 12,026 | -2.63(-1.30%) |
Feb 12, 2024 | 201.09 | 201.66 | 200.31 | 201.48 | 13,770 | +1.42(+0.71%) |
Feb 09, 2024 | 199.27 | 200.21 | 199.24 | 200.06 | 8,459 | +1.50(+0.75%) |
Feb 08, 2024 | 198.46 | 198.57 | 197.66 | 198.56 | 27,914 | +0.50(+0.25%) |
Feb 07, 2024 | 198.28 | 199.09 | 197.96 | 198.06 | 31,534 | -0.09(-0.05%) |
Feb 06, 2024 | 197.78 | 198.15 | 196.79 | 198.15 | 28,330 | +3.10(+1.59%) |
Feb 05, 2024 | 193.91 | 195.25 | 193.86 | 195.05 | 8,793 | +2.82(+1.47%) |
Feb 02, 2024 | 191.99 | 193.11 | 190.82 | 192.23 | 44,438 | -0.38(-0.20%) |
Feb 01, 2024 | 190.82 | 192.61 | 190.02 | 192.61 | 8,871 | +2.52(+1.33%) |
Jan 31, 2024 | 192.35 | 193.01 | 189.96 | 190.09 | 21,030 | -1.37(-0.72%) |
Jan 30, 2024 | 192.93 | 192.93 | 190.95 | 191.46 | 17,654 | -1.29(-0.67%) |
Jan 29, 2024 | 191.05 | 192.75 | 190.71 | 192.75 | 13,914 | +1.88(+0.99%) |
Jan 26, 2024 | 190.64 | 191.38 | 190.45 | 190.87 | 27,446 | +1.40(+0.74%) |
Jan 25, 2024 | 189.79 | 189.79 | 188.29 | 189.46 | 36,921 | +0.29(+0.15%) |
Jan 24, 2024 | 189.85 | 190.41 | 189.16 | 189.18 | 30,883 | -0.22(-0.11%) |
Jan 23, 2024 | 188.17 | 189.39 | 187.61 | 189.39 | 22,717 | -0.85(-0.45%) |
Jan 22, 2024 | 190.35 | 190.37 | 189.16 | 190.24 | 20,018 | +1.79(+0.95%) |
Jan 19, 2024 | 187.46 | 188.62 | 186.75 | 188.45 | 26,044 | +0.92(+0.49%) |
Jan 18, 2024 | 188.12 | 188.12 | 186.17 | 187.53 | 11,222 | -0.85(-0.45%) |
Jan 17, 2024 | 188.81 | 189.31 | 187.83 | 188.37 | 9,064 | -1.49(-0.78%) |
Jan 16, 2024 | 190.98 | 190.98 | 189.82 | 189.86 | 15,968 | -1.53(-0.80%) |
Jan 12, 2024 | 192.12 | 192.26 | 191.33 | 191.40 | 7,807 | +0.22(+0.11%) |
Jan 11, 2024 | 191.56 | 191.56 | 189.89 | 191.18 | 14,115 | -0.46(-0.24%) |
Jan 10, 2024 | 191.51 | 192.17 | 190.38 | 191.63 | 13,707 | +0.46(+0.24%) |
Jan 09, 2024 | 191.19 | 192.63 | 190.99 | 191.18 | 25,822 | -0.28(-0.15%) |
Jan 08, 2024 | 190.28 | 191.46 | 188.26 | 191.46 | 14,906 | +1.76(+0.93%) |
Jan 05, 2024 | 187.71 | 190.04 | 187.71 | 189.70 | 14,591 | +1.58(+0.84%) |
Jan 04, 2024 | 188.72 | 189.40 | 188.04 | 188.12 | 26,413 | +0.15(+0.08%) |
Jan 03, 2024 | 187.42 | 188.82 | 187.15 | 187.97 | 25,975 | +0.98(+0.52%) |