Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 234.86 | 234.86 | 234.86 | 234.86 | 0 | -2.63(-1.11%) |
Mar 27, 2024 | 229.30 | 240.42 | 228.71 | 237.49 | 0 | +6.73(+2.92%) |
Mar 26, 2024 | 227.25 | 233.10 | 225.50 | 230.76 | 0 | +2.93(+1.28%) |
Mar 25, 2024 | 236.03 | 236.03 | 226.37 | 227.84 | 0 | -6.73(-2.87%) |
Mar 22, 2024 | 236.03 | 236.91 | 233.40 | 234.57 | 0 | -1.46(-0.62%) |
Mar 21, 2024 | 240.13 | 241.88 | 234.86 | 236.03 | 0 | -2.34(-0.98%) |
Mar 20, 2024 | 232.52 | 239.25 | 232.23 | 238.37 | 0 | +4.98(+2.13%) |
Mar 19, 2024 | 236.32 | 241.00 | 233.40 | 233.40 | 0 | -4.39(-1.85%) |
Mar 18, 2024 | 245.69 | 245.69 | 236.32 | 237.79 | 0 | -7.61(-3.10%) |
Mar 15, 2024 | 241.88 | 246.57 | 241.88 | 245.40 | 0 | +1.46(+0.60%) |
Mar 14, 2024 | 241.59 | 245.69 | 239.84 | 243.93 | 0 | +2.63(+1.09%) |
Mar 13, 2024 | 246.57 | 247.44 | 241.30 | 241.30 | 0 | -4.68(-1.90%) |
Mar 12, 2024 | 250.08 | 250.96 | 245.40 | 245.98 | 0 | -5.85(-2.32%) |
Mar 11, 2024 | 250.08 | 254.76 | 250.08 | 251.83 | 0 | -1.17(-0.46%) |
Mar 08, 2024 | 256.81 | 256.81 | 250.66 | 253.00 | 0 | -2.34(-0.92%) |
Mar 07, 2024 | 249.49 | 256.52 | 246.86 | 255.34 | 0 | +7.32(+2.95%) |
Mar 06, 2024 | 245.40 | 250.37 | 244.81 | 248.03 | 0 | +6.44(+2.66%) |
Mar 05, 2024 | 242.47 | 245.10 | 238.96 | 241.59 | 0 | -0.88(-0.36%) |
Mar 04, 2024 | 249.78 | 251.25 | 240.13 | 242.47 | 0 | -7.02(-2.81%) |
Mar 01, 2024 | 249.49 | 254.47 | 244.81 | 249.49 | 0 | +1.17(+0.47%) |
Feb 29, 2024 | 240.42 | 248.61 | 240.42 | 248.32 | 0 | +8.19(+3.41%) |
Feb 28, 2024 | 233.40 | 243.05 | 233.40 | 240.13 | 0 | +5.85(+2.50%) |
Feb 27, 2024 | 223.45 | 234.57 | 223.45 | 234.27 | 0 | +9.95(+4.44%) |
Feb 26, 2024 | 225.79 | 228.13 | 220.81 | 224.32 | 0 | -1.17(-0.52%) |
Feb 23, 2024 | 227.84 | 233.40 | 220.23 | 225.50 | 0 | -2.34(-1.03%) |
Feb 22, 2024 | 219.94 | 249.20 | 218.47 | 227.84 | 0 | +17.27(+8.20%) |
Feb 21, 2024 | 208.81 | 214.08 | 207.64 | 210.57 | 0 | +0.88(+0.42%) |
Feb 20, 2024 | 216.42 | 219.06 | 207.35 | 209.69 | 0 | -7.02(-3.24%) |
Feb 16, 2024 | 216.72 | 216.72 | 216.72 | 216.72 | 0 | -8.78(-3.89%) |
Feb 15, 2024 | 217.59 | 229.30 | 217.59 | 225.50 | 0 | +7.32(+3.35%) |
Feb 14, 2024 | 220.52 | 224.03 | 216.13 | 218.18 | 0 | -2.34(-1.06%) |
Feb 13, 2024 | 226.96 | 226.96 | 218.76 | 220.52 | 0 | -9.66(-4.20%) |
Feb 12, 2024 | 241.30 | 245.40 | 228.71 | 230.18 | 0 | -12.29(-5.07%) |
Feb 09, 2024 | 240.13 | 243.05 | 238.66 | 242.47 | 0 | +4.39(+1.84%) |
Feb 08, 2024 | 246.86 | 246.86 | 238.08 | 238.08 | 0 | -9.36(-3.78%) |
Feb 07, 2024 | 247.74 | 250.37 | 246.57 | 247.44 | 0 | +0.59(+0.24%) |
Feb 06, 2024 | 248.32 | 249.20 | 243.64 | 246.86 | 0 | -2.05(-0.82%) |
Feb 05, 2024 | 264.42 | 264.42 | 248.32 | 248.91 | 0 | -16.97(-6.38%) |
Feb 02, 2024 | 273.78 | 274.37 | 265.59 | 265.88 | 0 | -10.54(-3.81%) |
Feb 01, 2024 | 269.98 | 278.76 | 268.81 | 276.42 | 0 | +6.73(+2.50%) |
Jan 31, 2024 | 267.05 | 272.90 | 266.47 | 269.69 | 0 | +3.51(+1.32%) |
Jan 30, 2024 | 260.90 | 266.47 | 260.61 | 266.17 | 0 | +5.85(+2.25%) |
Jan 29, 2024 | 260.61 | 262.37 | 257.98 | 260.32 | 0 | +0.88(+0.34%) |
Jan 26, 2024 | 263.54 | 265.59 | 258.56 | 259.44 | 0 | -5.85(-2.21%) |
Jan 25, 2024 | 265.59 | 267.34 | 262.95 | 265.30 | 0 | +2.34(+0.89%) |
Jan 24, 2024 | 270.27 | 271.15 | 260.61 | 262.95 | 0 | -4.68(-1.75%) |
Jan 23, 2024 | 273.78 | 275.54 | 266.17 | 267.64 | 0 | -4.68(-1.72%) |
Jan 22, 2024 | 269.39 | 280.22 | 269.39 | 272.32 | 0 | +2.34(+0.87%) |
Jan 19, 2024 | 268.81 | 270.86 | 260.61 | 269.98 | 0 | +0.00(+0.00%) |
Jan 18, 2024 | 270.27 | 270.56 | 265.00 | 269.98 | 0 | +1.46(+0.55%) |
Jan 17, 2024 | 273.20 | 274.07 | 264.71 | 268.51 | 0 | -9.37(-3.37%) |
Jan 16, 2024 | 277.00 | 280.22 | 274.37 | 277.88 | 0 | -1.17(-0.42%) |
Jan 15, 2024 | 280.22 | 280.22 | 273.78 | 279.05 | 0 | +1.46(+0.53%) |
Jan 12, 2024 | 273.78 | 279.63 | 272.90 | 277.59 | 0 | +7.02(+2.60%) |
Jan 11, 2024 | 277.29 | 277.29 | 264.71 | 270.56 | 0 | -4.39(-1.60%) |
Jan 10, 2024 | 271.73 | 275.54 | 268.51 | 274.95 | 0 | +4.10(+1.51%) |
Jan 09, 2024 | 268.81 | 272.32 | 266.76 | 270.86 | 0 | +1.46(+0.54%) |
Jan 08, 2024 | 260.32 | 271.73 | 259.74 | 269.39 | 0 | +8.78(+3.37%) |
Jan 05, 2024 | 257.69 | 262.66 | 253.00 | 260.61 | 0 | +2.05(+0.79%) |
Jan 04, 2024 | 260.90 | 261.49 | 257.10 | 258.56 | 0 | -2.34(-0.90%) |
Jan 03, 2024 | 264.42 | 264.42 | 257.98 | 260.90 | 0 | -5.27(-1.98%) |