Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 54.29 | 54.46 | 54.24 | 54.45 | 32,872 | +0.43(+0.80%) |
Mar 26, 2024 | 53.69 | 54.10 | 53.61 | 54.02 | 27,759 | +0.42(+0.78%) |
Mar 25, 2024 | 53.86 | 53.95 | 53.56 | 53.60 | 34,489 | -0.23(-0.43%) |
Mar 22, 2024 | 53.98 | 54.22 | 53.78 | 53.83 | 191,417 | -0.11(-0.20%) |
Mar 21, 2024 | 54.01 | 54.18 | 53.91 | 53.94 | 72,512 | -0.11(-0.21%) |
Mar 20, 2024 | 53.88 | 54.10 | 53.76 | 54.05 | 79,216 | +0.02(+0.04%) |
Mar 19, 2024 | 53.54 | 54.03 | 53.54 | 54.03 | 76,668 | +0.55(+1.03%) |
Mar 18, 2024 | 53.38 | 53.58 | 53.14 | 53.49 | 56,890 | +0.13(+0.24%) |
Mar 15, 2024 | 53.08 | 53.44 | 53.05 | 53.36 | 181,486 | -0.03(-0.06%) |
Mar 14, 2024 | 53.51 | 53.51 | 53.07 | 53.39 | 33,304 | -0.10(-0.19%) |
Mar 13, 2024 | 53.50 | 53.92 | 53.25 | 53.49 | 74,246 | +0.05(+0.09%) |
Mar 12, 2024 | 53.58 | 53.58 | 53.19 | 53.44 | 36,240 | -0.03(-0.06%) |
Mar 11, 2024 | 53.04 | 53.59 | 52.88 | 53.47 | 56,269 | +0.41(+0.77%) |
Mar 08, 2024 | 53.12 | 53.53 | 53.06 | 53.06 | 44,661 | -0.08(-0.15%) |
Mar 07, 2024 | 52.82 | 53.26 | 52.82 | 53.14 | 44,195 | -210.27(-79.83%) |
Mar 06, 2024 | 262.09 | 263.45 | 262.06 | 263.41 | 14,991 | +1.91(+0.73%) |
Mar 05, 2024 | 263.63 | 263.63 | 260.89 | 261.49 | 16,092 | -2.32(-0.88%) |
Mar 04, 2024 | 262.62 | 265.17 | 262.62 | 263.81 | 39,874 | +0.80(+0.31%) |
Mar 01, 2024 | 263.64 | 263.64 | 260.37 | 263.00 | 10,849 | -1.31(-0.50%) |
Feb 29, 2024 | 266.12 | 266.12 | 263.20 | 264.32 | 22,741 | -0.58(-0.22%) |
Feb 28, 2024 | 266.43 | 266.43 | 263.58 | 264.90 | 45,669 | -3.86(-1.44%) |
Feb 27, 2024 | 269.31 | 270.39 | 268.66 | 268.77 | 109,741 | -0.53(-0.20%) |
Feb 26, 2024 | 270.16 | 270.91 | 269.19 | 269.30 | 15,938 | -0.80(-0.30%) |
Feb 23, 2024 | 269.17 | 270.38 | 269.17 | 270.09 | 11,867 | +0.62(+0.23%) |
Feb 22, 2024 | 268.58 | 269.85 | 267.99 | 269.48 | 8,385 | +1.06(+0.39%) |
Feb 21, 2024 | 268.17 | 268.62 | 266.89 | 268.42 | 12,018 | +0.07(+0.03%) |
Feb 20, 2024 | 269.31 | 269.72 | 268.26 | 268.34 | 9,989 | -1.08(-0.40%) |
Feb 16, 2024 | 269.50 | 271.03 | 269.12 | 269.43 | 9,823 | -0.13(-0.05%) |
Feb 15, 2024 | 268.48 | 269.73 | 268.39 | 269.56 | 14,974 | +1.69(+0.63%) |
Feb 14, 2024 | 267.14 | 268.09 | 266.46 | 267.87 | 8,769 | +2.05(+0.77%) |
Feb 13, 2024 | 266.62 | 269.60 | 264.78 | 265.81 | 12,647 | -3.46(-1.29%) |
Feb 12, 2024 | 266.06 | 269.44 | 266.06 | 269.27 | 14,297 | +2.78(+1.05%) |
Feb 09, 2024 | 265.16 | 266.58 | 265.16 | 266.49 | 10,127 | +1.44(+0.54%) |
Feb 08, 2024 | 263.58 | 265.18 | 263.58 | 265.05 | 29,404 | +1.46(+0.56%) |
Feb 07, 2024 | 262.51 | 264.68 | 262.51 | 263.59 | 24,336 | +2.61(+1.00%) |
Feb 06, 2024 | 258.14 | 261.29 | 258.14 | 260.98 | 37,420 | +3.16(+1.23%) |
Feb 05, 2024 | 260.91 | 261.07 | 257.76 | 257.82 | 15,848 | -3.31(-1.27%) |
Feb 02, 2024 | 260.59 | 262.19 | 259.75 | 261.13 | 10,400 | +0.77(+0.30%) |
Feb 01, 2024 | 258.68 | 260.92 | 258.36 | 260.36 | 18,527 | +1.07(+0.41%) |
Jan 31, 2024 | 259.32 | 261.69 | 259.29 | 259.29 | 10,973 | +0.20(+0.08%) |
Jan 30, 2024 | 259.31 | 259.91 | 258.37 | 259.09 | 14,704 | +0.64(+0.25%) |
Jan 29, 2024 | 256.47 | 258.49 | 256.47 | 258.45 | 14,979 | +1.81(+0.71%) |
Jan 26, 2024 | 255.41 | 256.79 | 255.41 | 256.64 | 31,905 | +1.69(+0.66%) |
Jan 25, 2024 | 253.99 | 254.99 | 250.32 | 254.94 | 46,404 | -3.70(-1.43%) |
Jan 24, 2024 | 263.30 | 263.88 | 258.65 | 258.65 | 14,169 | -1.79(-0.69%) |
Jan 23, 2024 | 260.06 | 261.35 | 259.51 | 260.43 | 13,021 | +0.25(+0.10%) |
Jan 22, 2024 | 257.88 | 260.40 | 257.85 | 260.18 | 17,868 | +3.52(+1.37%) |
Jan 19, 2024 | 259.64 | 259.64 | 256.66 | 256.66 | 45,739 | -2.94(-1.13%) |
Jan 18, 2024 | 255.47 | 259.79 | 253.69 | 259.60 | 20,073 | -2.38(-0.91%) |
Jan 17, 2024 | 261.01 | 264.12 | 261.01 | 261.98 | 12,631 | -0.40(-0.15%) |
Jan 16, 2024 | 262.07 | 262.54 | 261.49 | 262.38 | 18,326 | -0.60(-0.23%) |
Jan 12, 2024 | 262.51 | 264.11 | 261.54 | 262.98 | 20,969 | -3.67(-1.38%) |
Jan 11, 2024 | 265.07 | 266.74 | 264.81 | 266.65 | 7,240 | +0.94(+0.35%) |
Jan 10, 2024 | 266.75 | 266.77 | 264.49 | 265.71 | 12,064 | -0.95(-0.36%) |
Jan 09, 2024 | 265.71 | 266.66 | 265.16 | 266.66 | 9,215 | +0.40(+0.15%) |
Jan 08, 2024 | 264.89 | 266.41 | 263.09 | 266.26 | 14,902 | +1.38(+0.52%) |
Jan 05, 2024 | 265.37 | 265.37 | 263.59 | 264.88 | 6,741 | -0.81(-0.30%) |
Jan 04, 2024 | 264.81 | 267.30 | 264.81 | 265.69 | 7,634 | +0.90(+0.34%) |
Jan 03, 2024 | 267.40 | 267.93 | 264.75 | 264.79 | 21,658 | -1.95(-0.73%) |