Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 185.00 | 0 | -2.78(-1.48%) | |||
Apr 26, 2024 | 187.50 | 188.31 | 185.32 | 187.78 | 100 | -2.35(-1.24%) |
Apr 25, 2024 | 190.99 | 192.70 | 190.00 | 190.13 | 28 | -4.44(-2.28%) |
Apr 24, 2024 | 194.57 | 194.57 | 194.57 | 194.57 | 10 | -6.43(-3.20%) |
Apr 23, 2024 | 202.10 | 202.10 | 196.81 | 201.00 | 425 | +1.00(+0.50%) |
Apr 22, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 2 | +0.44(+0.22%) |
Apr 19, 2024 | 198.00 | 199.56 | 195.77 | 199.56 | 116 | +1.56(+0.79%) |
Apr 18, 2024 | 215.11 | 215.11 | 198.00 | 198.00 | 72 | +0.35(+0.18%) |
Apr 16, 2024 | 197.65 | 0 | -5.70(-2.81%) | |||
Apr 15, 2024 | 200.68 | 203.35 | 200.68 | 203.35 | 12 | +3.34(+1.67%) |
Apr 12, 2024 | 202.97 | 206.08 | 199.88 | 200.01 | 100 | -2.96(-1.46%) |
Apr 11, 2024 | 202.97 | 202.97 | 202.97 | 202.97 | 7 | -0.25(-0.12%) |
Apr 10, 2024 | 201.07 | 203.71 | 199.89 | 203.22 | 5,616 | -0.82(-0.40%) |
Apr 08, 2024 | 204.04 | 0 | -4.66(-2.23%) | |||
Apr 04, 2024 | 208.70 | 0 | -0.31(-0.15%) | |||
Apr 03, 2024 | 211.78 | 211.78 | 209.01 | 209.01 | 27 | -3.57(-1.68%) |
Apr 02, 2024 | 207.37 | 212.58 | 207.37 | 212.58 | 12 | +3.87(+1.85%) |
Apr 01, 2024 | 199.88 | 217.00 | 199.88 | 208.71 | 21 | -7.51(-3.48%) |
Mar 28, 2024 | 216.22 | 216.22 | 216.22 | 216.22 | 100 | +2.71(+1.27%) |
Mar 27, 2024 | 225.76 | 225.76 | 211.00 | 213.51 | 5,012 | +3.19(+1.52%) |
Mar 26, 2024 | 210.00 | 211.00 | 210.00 | 210.32 | 28 | -1.68(-0.79%) |
Mar 25, 2024 | 212.05 | 213.50 | 212.00 | 212.00 | 6,500 | +2.35(+1.12%) |
Mar 22, 2024 | 209.70 | 209.70 | 209.65 | 209.65 | 100 | -0.95(-0.45%) |
Mar 21, 2024 | 212.74 | 212.74 | 208.86 | 210.60 | 65 | -3.50(-1.63%) |
Mar 20, 2024 | 233.40 | 233.40 | 214.10 | 214.10 | 1,092 | -19.07(-8.18%) |
Mar 19, 2024 | 241.87 | 241.87 | 231.50 | 233.17 | 1,296 | +2.54(+1.10%) |
Mar 18, 2024 | 232.56 | 232.56 | 230.62 | 230.62 | 17 | -2.51(-1.08%) |
Mar 15, 2024 | 229.56 | 233.14 | 229.56 | 233.14 | 310 | +3.58(+1.56%) |
Mar 14, 2024 | 229.56 | 229.56 | 229.56 | 229.56 | 5 | +1.51(+0.66%) |
Mar 13, 2024 | 231.40 | 231.40 | 228.05 | 228.05 | 90 | +0.68(+0.30%) |
Mar 11, 2024 | 227.37 | 0 | -12.25(-5.11%) | |||
Mar 08, 2024 | 239.62 | 239.62 | 239.62 | 239.62 | 100 | +8.92(+3.87%) |
Mar 07, 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 60 | -0.22(-0.09%) |
Mar 06, 2024 | 230.91 | 230.91 | 230.91 | 230.91 | 60 | +5.44(+2.41%) |
Mar 05, 2024 | 226.01 | 230.00 | 225.48 | 225.48 | 78 | -3.97(-1.73%) |
Mar 04, 2024 | 231.29 | 231.29 | 229.45 | 229.45 | 36 | -0.76(-0.33%) |
Mar 01, 2024 | 231.36 | 231.36 | 230.00 | 230.21 | 100 | -7.98(-3.35%) |
Feb 28, 2024 | 238.19 | 0 | +6.62(+2.86%) | |||
Feb 27, 2024 | 231.00 | 231.58 | 231.00 | 231.57 | 1,200 | +5.04(+2.23%) |
Feb 26, 2024 | 213.85 | 229.28 | 213.85 | 226.53 | 167 | -3.47(-1.51%) |
Feb 23, 2024 | 230.00 | 230.08 | 230.00 | 230.00 | 201 | +0.91(+0.40%) |
Feb 22, 2024 | 225.99 | 229.09 | 225.99 | 229.09 | 123 | +3.50(+1.55%) |
Feb 21, 2024 | 222.71 | 226.06 | 222.71 | 225.59 | 112 | -7.42(-3.18%) |
Feb 16, 2024 | 233.01 | 0 | +4.34(+1.90%) | |||
Feb 15, 2024 | 229.00 | 229.00 | 203.38 | 228.67 | 730 | +9.31(+4.24%) |
Feb 13, 2024 | 219.36 | 0 | -7.14(-3.15%) | |||
Feb 12, 2024 | 229.23 | 229.23 | 225.41 | 226.50 | 76 | +4.78(+2.16%) |
Feb 07, 2024 | 221.72 | 0 | +1.27(+0.57%) |