Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 178.09 | 178.15 | 175.73 | 176.81 | 617 | +2.59(+1.48%) |
Mar 27, 2024 | 172.50 | 174.22 | 172.14 | 174.22 | 437 | +1.78(+1.03%) |
Mar 26, 2024 | 171.38 | 173.50 | 171.38 | 172.45 | 448 | -1.55(-0.89%) |
Mar 25, 2024 | 174.41 | 174.79 | 172.54 | 174.00 | 279 | +2.76(+1.61%) |
Mar 22, 2024 | 180.68 | 180.68 | 171.24 | 171.24 | 100 | -4.26(-2.43%) |
Mar 21, 2024 | 174.86 | 175.50 | 174.22 | 175.50 | 199 | +7.32(+4.35%) |
Mar 20, 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 31 | -2.82(-1.65%) |
Mar 19, 2024 | 170.78 | 171.55 | 170.78 | 171.00 | 390 | +0.50(+0.29%) |
Mar 18, 2024 | 170.46 | 171.03 | 170.46 | 170.50 | 346 | -4.36(-2.49%) |
Mar 15, 2024 | 173.47 | 175.54 | 173.47 | 174.86 | 176 | +1.36(+0.78%) |
Mar 14, 2024 | 174.69 | 174.69 | 173.50 | 173.50 | 477 | -2.22(-1.26%) |
Mar 13, 2024 | 175.72 | 175.72 | 175.72 | 175.72 | 5,206 | -0.28(-0.16%) |
Mar 12, 2024 | 174.94 | 176.00 | 174.94 | 176.00 | 104 | +4.25(+2.47%) |
Mar 11, 2024 | 169.62 | 171.75 | 169.03 | 171.75 | 263 | -0.25(-0.15%) |
Mar 08, 2024 | 173.00 | 173.00 | 172.00 | 172.00 | 285 | -2.75(-1.57%) |
Mar 07, 2024 | 174.38 | 174.75 | 171.78 | 174.75 | 128 | +0.00(+0.00%) |
Mar 06, 2024 | 174.38 | 174.75 | 174.38 | 174.75 | 42 | +1.55(+0.89%) |
Mar 05, 2024 | 172.12 | 173.70 | 170.75 | 173.20 | 165 | -0.30(-0.17%) |
Mar 04, 2024 | 172.72 | 173.50 | 170.00 | 173.50 | 176 | +0.50(+0.29%) |
Mar 01, 2024 | 171.37 | 173.00 | 171.26 | 173.00 | 350 | +3.00(+1.76%) |
Feb 29, 2024 | 172.33 | 172.33 | 170.00 | 170.00 | 590 | -1.03(-0.60%) |
Feb 28, 2024 | 171.03 | 171.50 | 171.03 | 171.03 | 594 | +0.03(+0.01%) |
Feb 27, 2024 | 169.07 | 171.00 | 169.07 | 171.00 | 132 | +1.00(+0.59%) |
Feb 26, 2024 | 172.00 | 172.00 | 169.99 | 170.00 | 92 | -0.03(-0.01%) |
Feb 23, 2024 | 172.40 | 172.40 | 170.03 | 170.03 | 177 | +0.03(+0.01%) |
Feb 22, 2024 | 169.80 | 171.97 | 168.03 | 170.00 | 397 | +3.90(+2.35%) |
Feb 21, 2024 | 163.94 | 167.88 | 163.94 | 166.10 | 6,985 | -2.40(-1.42%) |
Feb 20, 2024 | 167.95 | 168.50 | 164.03 | 168.50 | 62 | -1.50(-0.88%) |
Feb 16, 2024 | 168.10 | 170.00 | 166.25 | 170.00 | 549 | +1.00(+0.59%) |
Feb 15, 2024 | 166.03 | 169.18 | 166.03 | 169.00 | 1,955 | +1.50(+0.90%) |
Feb 14, 2024 | 167.00 | 167.50 | 162.50 | 167.50 | 49 | +5.50(+3.40%) |
Feb 13, 2024 | 160.25 | 164.25 | 160.25 | 162.00 | 306 | -4.75(-2.85%) |
Feb 12, 2024 | 164.44 | 166.75 | 162.97 | 166.75 | 383 | +0.50(+0.30%) |
Feb 09, 2024 | 165.45 | 166.25 | 162.25 | 166.25 | 122 | +1.50(+0.91%) |
Feb 08, 2024 | 163.21 | 164.75 | 160.25 | 164.75 | 107 | +5.50(+3.45%) |
Feb 07, 2024 | 159.25 | 160.64 | 159.25 | 159.25 | 19 | -2.75(-1.70%) |
Feb 06, 2024 | 159.76 | 163.54 | 159.76 | 162.00 | 410 | +5.00(+3.18%) |
Feb 05, 2024 | 160.28 | 161.25 | 157.00 | 157.00 | 631 | -3.99(-2.48%) |
Feb 02, 2024 | 160.37 | 161.27 | 157.43 | 160.99 | 342 | -3.51(-2.13%) |
Feb 01, 2024 | 161.10 | 164.75 | 160.05 | 164.50 | 535 | +2.25(+1.39%) |
Jan 31, 2024 | 162.25 | 165.53 | 162.25 | 162.25 | 77 | -4.50(-2.70%) |
Jan 30, 2024 | 165.66 | 166.75 | 162.25 | 166.75 | 48 | +2.22(+1.35%) |
Jan 29, 2024 | 167.38 | 169.25 | 164.53 | 164.53 | 279 | -5.47(-3.22%) |
Jan 26, 2024 | 169.53 | 171.22 | 167.03 | 170.00 | 322 | +8.22(+5.08%) |
Jan 25, 2024 | 157.50 | 161.78 | 157.50 | 161.78 | 56 | +3.03(+1.91%) |
Jan 24, 2024 | 158.75 | 163.49 | 158.75 | 158.75 | 19 | -4.70(-2.88%) |
Jan 23, 2024 | 161.30 | 163.45 | 159.05 | 163.45 | 113 | +4.02(+2.52%) |
Jan 22, 2024 | 160.19 | 162.85 | 159.43 | 159.43 | 1,418 | -1.60(-0.99%) |
Jan 19, 2024 | 156.90 | 161.25 | 156.85 | 161.03 | 627 | +0.03(+0.02%) |
Jan 18, 2024 | 160.48 | 161.53 | 157.72 | 161.00 | 1,691 | +1.25(+0.78%) |
Jan 17, 2024 | 158.61 | 161.53 | 157.25 | 159.75 | 717 | -0.25(-0.16%) |
Jan 16, 2024 | 156.78 | 161.68 | 156.78 | 160.00 | 907 | +3.28(+2.09%) |
Jan 12, 2024 | 159.93 | 160.25 | 156.00 | 156.72 | 199 | +2.53(+1.64%) |
Jan 11, 2024 | 155.74 | 157.53 | 154.20 | 154.20 | 24,518 | -4.80(-3.02%) |
Jan 10, 2024 | 156.05 | 159.00 | 156.05 | 159.00 | 677 | +2.22(+1.42%) |
Jan 09, 2024 | 156.66 | 157.02 | 156.66 | 156.78 | 163 | +0.78(+0.50%) |
Jan 08, 2024 | 153.30 | 157.65 | 152.75 | 156.00 | 806 | -0.15(-0.10%) |
Jan 05, 2024 | 153.90 | 157.09 | 153.90 | 156.15 | 100 | -0.85(-0.54%) |
Jan 04, 2024 | 157.52 | 159.00 | 154.97 | 157.00 | 134 | +1.50(+0.96%) |
Jan 03, 2024 | 155.77 | 155.80 | 154.72 | 155.50 | 255 | +1.00(+0.65%) |