Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 100 | +10.00(+4.85%) |
Mar 27, 2024 | 215.21 | 215.90 | 206.00 | 206.00 | 117 | -11.65(-5.35%) |
Mar 26, 2024 | 207.20 | 217.65 | 207.20 | 217.65 | 1,205 | +5.55(+2.62%) |
Mar 22, 2024 | 212.10 | 0 | -1.41(-0.66%) | |||
Mar 21, 2024 | 219.97 | 223.93 | 213.51 | 213.51 | 396 | -13.17(-5.81%) |
Mar 20, 2024 | 207.55 | 227.18 | 207.55 | 226.68 | 42 | +8.18(+3.74%) |
Mar 19, 2024 | 220.15 | 225.90 | 212.51 | 218.50 | 123 | +0.33(+0.15%) |
Mar 18, 2024 | 215.37 | 228.23 | 215.37 | 218.17 | 217 | +0.17(+0.08%) |
Mar 15, 2024 | 217.78 | 232.03 | 217.55 | 218.00 | 100 | -2.62(-1.19%) |
Mar 14, 2024 | 221.28 | 221.29 | 220.62 | 220.62 | 13 | +0.06(+0.02%) |
Mar 13, 2024 | 231.24 | 231.24 | 220.49 | 220.56 | 47 | +4.46(+2.07%) |
Mar 12, 2024 | 223.47 | 223.47 | 216.10 | 216.10 | 3 | -8.83(-3.93%) |
Mar 11, 2024 | 218.34 | 225.21 | 218.09 | 224.93 | 34 | +6.59(+3.02%) |
Mar 08, 2024 | 218.00 | 218.34 | 218.00 | 218.34 | 100 | -1.65(-0.75%) |
Mar 07, 2024 | 218.50 | 219.99 | 218.50 | 219.99 | 79 | +3.74(+1.73%) |
Mar 06, 2024 | 217.72 | 217.72 | 216.25 | 216.25 | 25 | +3.97(+1.87%) |
Mar 05, 2024 | 212.28 | 212.28 | 212.28 | 212.28 | 75 | -2.97(-1.38%) |
Mar 04, 2024 | 215.50 | 216.41 | 215.25 | 215.25 | 7 | -5.22(-2.37%) |
Mar 01, 2024 | 220.00 | 220.47 | 220.00 | 220.47 | 100 | +0.47(+0.21%) |
Feb 29, 2024 | 219.96 | 220.00 | 218.00 | 220.00 | 102 | +4.00(+1.85%) |
Feb 28, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 5 | +3.00(+1.41%) |
Feb 27, 2024 | 211.18 | 217.24 | 211.18 | 213.00 | 7 | +0.00(+0.00%) |
Feb 26, 2024 | 215.50 | 216.00 | 213.00 | 213.00 | 53 | -3.00(-1.39%) |
Feb 23, 2024 | 214.81 | 216.00 | 214.81 | 216.00 | 121 | +3.50(+1.65%) |
Feb 22, 2024 | 212.50 | 212.50 | 212.50 | 212.50 | 100 | +0.50(+0.24%) |
Feb 16, 2024 | 212.00 | 0 | -1.00(-0.47%) | |||
Feb 15, 2024 | 217.77 | 217.99 | 213.00 | 213.00 | 116 | +7.49(+3.64%) |
Feb 14, 2024 | 204.03 | 207.30 | 204.03 | 205.51 | 33 | +1.51(+0.74%) |
Feb 13, 2024 | 203.90 | 210.00 | 203.90 | 204.00 | 14 | -9.81(-4.59%) |
Feb 12, 2024 | 219.00 | 219.00 | 213.81 | 213.81 | 7 | +4.35(+2.08%) |
Feb 09, 2024 | 216.04 | 216.04 | 209.46 | 209.46 | 100 | +4.95(+2.42%) |
Feb 08, 2024 | 214.38 | 218.09 | 204.50 | 204.51 | 12 | -3.58(-1.72%) |
Feb 07, 2024 | 201.50 | 208.09 | 201.50 | 208.09 | 14 | +4.09(+2.00%) |
Feb 05, 2024 | 204.00 | 0 | -1.00(-0.49%) | |||
Feb 02, 2024 | 202.01 | 205.00 | 202.01 | 205.00 | 100 | +3.00(+1.49%) |
Feb 01, 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 25 | +1.10(+0.55%) |
Jan 31, 2024 | 201.79 | 201.79 | 198.00 | 200.90 | 44 | -0.89(-0.44%) |
Jan 30, 2024 | 201.18 | 201.79 | 201.18 | 201.79 | 3 | +0.61(+0.30%) |
Jan 29, 2024 | 200.75 | 201.40 | 199.80 | 201.18 | 25 | +1.42(+0.71%) |
Jan 26, 2024 | 196.50 | 201.50 | 196.50 | 199.77 | 145 | +19.93(+11.08%) |
Jan 25, 2024 | 178.26 | 179.84 | 178.26 | 179.84 | 2 | +1.57(+0.88%) |
Jan 24, 2024 | 181.87 | 181.87 | 178.27 | 178.27 | 24 | -0.72(-0.40%) |
Jan 23, 2024 | 172.75 | 181.52 | 172.75 | 178.99 | 15 | -1.87(-1.03%) |
Jan 22, 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 3 | +2.86(+1.60%) |
Jan 19, 2024 | 176.53 | 178.00 | 176.53 | 178.00 | 100 | +6.28(+3.66%) |
Jan 17, 2024 | 171.72 | 0 | -3.28(-1.87%) | |||
Jan 16, 2024 | 175.05 | 175.32 | 175.00 | 175.00 | 93 | -7.93(-4.33%) |
Jan 12, 2024 | 179.42 | 182.93 | 175.00 | 182.93 | 263 | +3.93(+2.20%) |
Jan 11, 2024 | 178.00 | 179.00 | 177.75 | 179.00 | 209 | +1.22(+0.69%) |
Jan 10, 2024 | 177.78 | 179.00 | 177.78 | 177.78 | 11 | -1.52(-0.85%) |
Jan 09, 2024 | 181.00 | 181.00 | 177.50 | 179.30 | 563 | -1.71(-0.94%) |
Jan 08, 2024 | 177.75 | 181.01 | 177.75 | 181.01 | 148 | +1.19(+0.66%) |
Jan 05, 2024 | 184.00 | 185.10 | 179.82 | 179.82 | 531 | -1.18(-0.65%) |
Jan 04, 2024 | 184.34 | 188.00 | 181.00 | 181.00 | 7 | -8.47(-4.47%) |
Jan 03, 2024 | 188.53 | 189.47 | 186.77 | 189.47 | 56 | -5.43(-2.79%) |