Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 177.24 | 177.24 | 177.24 | 177.24 | 0 | -1.69(-0.94%) |
Mar 27, 2024 | 176.48 | 180.61 | 175.69 | 178.93 | 0 | +2.45(+1.39%) |
Mar 26, 2024 | 174.23 | 177.75 | 173.90 | 176.48 | 0 | +2.25(+1.29%) |
Mar 25, 2024 | 173.48 | 174.42 | 172.12 | 174.23 | 0 | +0.75(+0.43%) |
Mar 22, 2024 | 174.28 | 176.63 | 173.43 | 173.48 | 0 | -0.80(-0.46%) |
Mar 21, 2024 | 171.18 | 176.81 | 171.18 | 174.28 | 0 | +2.49(+1.45%) |
Mar 19, 2024 | 170.57 | 172.07 | 168.32 | 171.79 | 0 | +1.22(+0.72%) |
Mar 18, 2024 | 171.70 | 174.65 | 170.24 | 170.57 | 0 | -1.13(-0.66%) |
Mar 15, 2024 | 172.54 | 173.67 | 170.85 | 171.70 | 0 | +0.28(+0.16%) |
Mar 13, 2024 | 174.47 | 175.59 | 170.29 | 171.42 | 0 | -3.05(-1.75%) |
Mar 12, 2024 | 173.62 | 176.20 | 172.97 | 174.47 | 0 | +1.13(+0.65%) |
Mar 11, 2024 | 173.81 | 174.51 | 171.04 | 173.34 | 0 | -7.04(-3.90%) |
Mar 07, 2024 | 174.84 | 182.77 | 173.53 | 180.38 | 0 | +5.54(+3.17%) |
Mar 06, 2024 | 172.07 | 175.69 | 171.46 | 174.84 | 0 | +2.77(+1.61%) |
Mar 05, 2024 | 175.41 | 177.19 | 171.75 | 172.07 | 0 | +0.04(+0.02%) |
Mar 01, 2024 | 173.01 | 173.86 | 169.35 | 172.03 | 0 | -0.98(-0.57%) |
Feb 29, 2024 | 170.57 | 174.23 | 169.16 | 173.01 | 0 | +2.44(+1.43%) |
Feb 28, 2024 | 171.79 | 172.12 | 169.35 | 170.57 | 0 | -1.22(-0.71%) |
Feb 27, 2024 | 168.55 | 173.20 | 166.58 | 171.79 | 0 | +3.24(+1.92%) |
Feb 26, 2024 | 169.21 | 171.23 | 168.23 | 168.55 | 0 | -3.34(-1.94%) |
Feb 22, 2024 | 176.53 | 177.05 | 171.56 | 171.89 | 0 | -4.64(-2.63%) |
Feb 21, 2024 | 174.80 | 177.19 | 174.14 | 176.53 | 0 | +1.73(+0.99%) |
Feb 20, 2024 | 175.22 | 178.46 | 173.15 | 174.80 | 0 | -0.42(-0.24%) |
Feb 16, 2024 | 175.22 | 175.22 | 175.22 | 175.22 | 0 | +1.46(+0.84%) |
Feb 15, 2024 | 171.56 | 174.94 | 171.56 | 173.76 | 0 | -2.72(-1.54%) |
Feb 13, 2024 | 179.39 | 180.47 | 175.12 | 176.48 | 0 | -3.75(-2.08%) |
Feb 12, 2024 | 180.62 | 182.88 | 177.05 | 180.23 | 0 | -1.29(-0.71%) |
Feb 09, 2024 | 175.53 | 182.13 | 175.53 | 181.52 | 0 | +5.44(+3.09%) |
Feb 08, 2024 | 177.90 | 177.90 | 175.69 | 176.08 | 0 | -2.36(-1.32%) |
Feb 07, 2024 | 176.04 | 179.40 | 176.04 | 178.44 | 0 | +1.81(+1.02%) |
Feb 06, 2024 | 177.85 | 177.85 | 174.65 | 176.63 | 0 | -1.22(-0.69%) |
Feb 05, 2024 | 180.15 | 180.43 | 176.95 | 177.85 | 0 | -2.30(-1.28%) |
Feb 02, 2024 | 182.26 | 183.05 | 178.83 | 180.15 | 0 | -2.11(-1.16%) |
Feb 01, 2024 | 182.12 | 183.29 | 179.39 | 182.26 | 0 | +0.14(+0.08%) |
Jan 31, 2024 | 182.07 | 183.43 | 180.33 | 182.12 | 0 | +0.05(+0.03%) |
Jan 30, 2024 | 177.61 | 185.31 | 177.42 | 182.07 | 0 | +4.46(+2.51%) |
Jan 29, 2024 | 181.93 | 182.35 | 177.05 | 177.61 | 0 | -4.32(-2.37%) |
Jan 26, 2024 | 175.45 | 182.82 | 174.61 | 181.93 | 0 | +6.48(+3.69%) |
Jan 25, 2024 | 177.80 | 178.78 | 173.06 | 175.45 | 0 | -2.35(-1.32%) |
Jan 24, 2024 | 181.08 | 183.71 | 176.58 | 177.80 | 0 | -3.28(-1.81%) |
Jan 23, 2024 | 180.43 | 182.02 | 177.00 | 181.08 | 0 | +0.65(+0.36%) |
Jan 22, 2024 | 173.76 | 181.08 | 172.87 | 180.43 | 0 | +6.67(+3.84%) |
Jan 19, 2024 | 168.88 | 174.56 | 168.88 | 173.76 | 0 | +5.58(+3.32%) |
Jan 17, 2024 | 173.86 | 173.86 | 167.38 | 168.18 | 0 | -5.68(-3.27%) |
Jan 16, 2024 | 168.93 | 175.50 | 168.93 | 173.86 | 0 | +1.13(+0.65%) |
Jan 11, 2024 | 170.01 | 176.34 | 169.82 | 172.73 | 0 | +2.72(+1.60%) |
Jan 10, 2024 | 172.78 | 173.34 | 169.31 | 170.01 | 0 | -2.77(-1.60%) |
Jan 09, 2024 | 170.24 | 175.22 | 170.24 | 172.78 | 0 | +2.54(+1.49%) |
Jan 08, 2024 | 171.56 | 171.98 | 168.46 | 170.24 | 0 | -1.32(-0.77%) |
Jan 05, 2024 | 174.14 | 176.02 | 171.04 | 171.56 | 0 | -2.58(-1.48%) |
Jan 04, 2024 | 174.80 | 175.97 | 173.67 | 174.14 | 0 | -0.66(-0.38%) |
Jan 03, 2024 | 178.46 | 179.16 | 173.48 | 174.80 | 0 | -3.66(-2.05%) |