Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 66.00 | 66.45 | 65.97 | 66.30 | 44,179 | +0.33(+0.50%) |
Mar 27, 2024 | 65.54 | 65.97 | 65.34 | 65.97 | 44,391 | +0.83(+1.27%) |
Mar 26, 2024 | 65.29 | 65.38 | 65.00 | 65.14 | 54,567 | +0.10(+0.15%) |
Mar 25, 2024 | 65.19 | 65.30 | 65.01 | 65.04 | 56,978 | -0.18(-0.28%) |
Mar 22, 2024 | 66.08 | 66.26 | 65.22 | 65.22 | 46,642 | -0.97(-1.47%) |
Mar 21, 2024 | 65.63 | 66.31 | 65.60 | 66.19 | 52,291 | +0.78(+1.19%) |
Mar 20, 2024 | 64.46 | 65.45 | 64.43 | 65.41 | 70,373 | +0.99(+1.53%) |
Mar 19, 2024 | 64.03 | 64.48 | 64.03 | 64.42 | 60,628 | +0.31(+0.48%) |
Mar 18, 2024 | 63.93 | 64.17 | 63.79 | 64.11 | 76,889 | +0.27(+0.42%) |
Mar 15, 2024 | 63.52 | 64.13 | 63.52 | 63.85 | 74,383 | +0.01(+0.01%) |
Mar 14, 2024 | 64.51 | 64.66 | 63.54 | 63.84 | 34,874 | -0.65(-1.00%) |
Mar 13, 2024 | 64.22 | 64.61 | 64.22 | 64.48 | 49,258 | +0.33(+0.51%) |
Mar 12, 2024 | 63.94 | 64.31 | 63.80 | 64.15 | 56,765 | +0.27(+0.42%) |
Mar 11, 2024 | 63.67 | 63.95 | 63.52 | 63.88 | 46,174 | +0.04(+0.06%) |
Mar 08, 2024 | 63.75 | 64.32 | 63.75 | 63.85 | 48,539 | +0.13(+0.20%) |
Mar 07, 2024 | 64.19 | 64.24 | 63.56 | 63.72 | 62,538 | -127.62(-66.70%) |
Mar 06, 2024 | 190.92 | 192.07 | 190.18 | 191.34 | 50,444 | +0.65(+0.34%) |
Mar 05, 2024 | 189.93 | 191.60 | 189.93 | 190.69 | 113,735 | +0.06(+0.03%) |
Mar 04, 2024 | 189.96 | 191.44 | 189.96 | 190.63 | 16,608 | +0.54(+0.28%) |
Mar 01, 2024 | 190.09 | 190.57 | 189.21 | 190.09 | 14,240 | -0.34(-0.18%) |
Feb 29, 2024 | 190.81 | 190.94 | 189.52 | 190.43 | 10,413 | +0.43(+0.23%) |
Feb 28, 2024 | 188.83 | 190.64 | 188.79 | 190.00 | 29,267 | +0.75(+0.39%) |
Feb 27, 2024 | 188.93 | 189.25 | 188.09 | 189.25 | 30,958 | +0.53(+0.28%) |
Feb 26, 2024 | 189.37 | 190.48 | 188.41 | 188.72 | 11,325 | -0.79(-0.42%) |
Feb 23, 2024 | 189.42 | 190.16 | 189.22 | 189.51 | 10,352 | +0.52(+0.27%) |
Feb 22, 2024 | 187.30 | 189.07 | 187.30 | 188.99 | 15,849 | +2.62(+1.41%) |
Feb 21, 2024 | 185.10 | 186.37 | 184.94 | 186.37 | 20,185 | +0.47(+0.25%) |
Feb 20, 2024 | 185.29 | 186.49 | 185.29 | 185.90 | 70,551 | -0.75(-0.40%) |
Feb 16, 2024 | 186.73 | 187.50 | 186.37 | 186.65 | 13,834 | -0.38(-0.20%) |
Feb 15, 2024 | 184.71 | 187.40 | 184.71 | 187.03 | 18,878 | +3.24(+1.76%) |
Feb 14, 2024 | 183.17 | 183.79 | 182.70 | 183.79 | 16,702 | +1.86(+1.02%) |
Feb 13, 2024 | 182.90 | 183.12 | 180.60 | 181.93 | 21,317 | -2.95(-1.60%) |
Feb 12, 2024 | 183.71 | 185.74 | 183.71 | 184.88 | 14,728 | +1.04(+0.56%) |
Feb 09, 2024 | 183.23 | 183.94 | 182.74 | 183.84 | 13,186 | +0.72(+0.39%) |
Feb 08, 2024 | 182.85 | 183.46 | 182.16 | 183.12 | 11,975 | -0.40(-0.22%) |
Feb 07, 2024 | 183.07 | 183.68 | 181.68 | 183.52 | 19,679 | +1.25(+0.69%) |
Feb 06, 2024 | 181.63 | 182.27 | 181.45 | 182.27 | 18,540 | +0.41(+0.23%) |
Feb 05, 2024 | 182.25 | 182.28 | 181.14 | 181.85 | 18,148 | -1.65(-0.90%) |
Feb 02, 2024 | 181.55 | 184.01 | 181.55 | 183.50 | 18,935 | +1.31(+0.72%) |
Feb 01, 2024 | 182.49 | 182.49 | 179.73 | 182.19 | 15,522 | +0.24(+0.13%) |
Jan 31, 2024 | 183.86 | 184.78 | 181.95 | 181.95 | 21,728 | -2.72(-1.47%) |
Jan 30, 2024 | 182.56 | 184.91 | 182.56 | 184.68 | 16,128 | +2.17(+1.19%) |
Jan 29, 2024 | 181.38 | 182.50 | 180.81 | 182.50 | 27,976 | +1.02(+0.56%) |
Jan 26, 2024 | 180.83 | 181.81 | 180.83 | 181.49 | 41,903 | +0.53(+0.29%) |
Jan 25, 2024 | 180.74 | 180.96 | 179.61 | 180.96 | 17,343 | +1.43(+0.79%) |
Jan 24, 2024 | 179.64 | 180.52 | 179.46 | 179.53 | 17,634 | +0.80(+0.45%) |
Jan 23, 2024 | 178.47 | 178.94 | 178.07 | 178.73 | 18,860 | +0.17(+0.09%) |
Jan 22, 2024 | 178.21 | 179.46 | 178.12 | 178.56 | 22,473 | +1.00(+0.56%) |
Jan 19, 2024 | 174.78 | 177.79 | 174.74 | 177.57 | 26,766 | +2.75(+1.57%) |
Jan 18, 2024 | 174.66 | 174.82 | 173.25 | 174.82 | 27,439 | +0.34(+0.19%) |
Jan 17, 2024 | 173.38 | 175.26 | 173.38 | 174.48 | 13,389 | -0.62(-0.35%) |
Jan 16, 2024 | 174.84 | 175.38 | 174.39 | 175.10 | 17,934 | -1.35(-0.76%) |
Jan 12, 2024 | 177.68 | 178.62 | 176.07 | 176.44 | 9,997 | -0.78(-0.44%) |
Jan 11, 2024 | 177.84 | 177.84 | 176.08 | 177.23 | 27,478 | -1.01(-0.57%) |
Jan 10, 2024 | 177.72 | 178.51 | 177.31 | 178.24 | 15,093 | +0.11(+0.06%) |
Jan 09, 2024 | 178.50 | 178.50 | 177.85 | 178.13 | 7,851 | -1.34(-0.75%) |
Jan 08, 2024 | 178.41 | 179.49 | 177.49 | 179.47 | 20,770 | +1.06(+0.59%) |
Jan 05, 2024 | 177.87 | 179.21 | 177.87 | 178.41 | 13,130 | +0.92(+0.52%) |
Jan 04, 2024 | 176.77 | 178.90 | 176.77 | 177.50 | 37,567 | +0.67(+0.38%) |
Jan 03, 2024 | 177.64 | 177.75 | 176.46 | 176.83 | 29,072 | -1.91(-1.07%) |