Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 187.05 | 187.05 | 187.01 | 187.01 | 76 | -1.99(-1.05%) |
Mar 26, 2024 | 188.02 | 192.77 | 185.00 | 189.00 | 282 | +2.90(+1.56%) |
Mar 25, 2024 | 195.20 | 197.77 | 186.10 | 186.10 | 114 | -6.91(-3.58%) |
Mar 22, 2024 | 192.20 | 193.01 | 185.00 | 193.01 | 749 | +2.81(+1.48%) |
Mar 21, 2024 | 192.20 | 192.20 | 190.20 | 190.20 | 372 | -1.80(-0.94%) |
Mar 20, 2024 | 192.00 | 192.00 | 190.00 | 192.00 | 415 | +2.30(+1.21%) |
Mar 19, 2024 | 193.01 | 195.99 | 189.70 | 189.70 | 432 | +2.69(+1.44%) |
Mar 18, 2024 | 191.80 | 197.98 | 187.01 | 187.01 | 197 | -4.99(-2.60%) |
Mar 15, 2024 | 191.00 | 192.00 | 185.27 | 192.00 | 394 | +0.70(+0.37%) |
Mar 14, 2024 | 190.17 | 194.80 | 171.00 | 191.30 | 1,248 | +1.09(+0.57%) |
Mar 13, 2024 | 190.21 | 190.21 | 190.21 | 190.21 | 112 | -5.78(-2.95%) |
Mar 11, 2024 | 195.99 | 25 | -2.99(-1.50%) | |||
Mar 07, 2024 | 198.98 | 4 | +3.98(+2.04%) | |||
Mar 04, 2024 | 195.00 | 21 | -1.05(-0.54%) | |||
Mar 01, 2024 | 196.05 | 196.05 | 196.05 | 196.05 | 100 | -2.42(-1.22%) |
Feb 29, 2024 | 198.47 | 198.47 | 198.47 | 198.47 | 32 | -3.02(-1.50%) |
Feb 27, 2024 | 201.49 | 31 | +2.09(+1.05%) | |||
Feb 26, 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 57 | -0.48(-0.24%) |
Feb 23, 2024 | 196.50 | 200.00 | 193.00 | 199.88 | 228 | +2.88(+1.46%) |
Feb 22, 2024 | 192.00 | 197.00 | 192.00 | 197.00 | 226 | +0.98(+0.50%) |
Feb 20, 2024 | 196.02 | 18 | -6.28(-3.10%) | |||
Feb 16, 2024 | 203.00 | 203.00 | 200.00 | 202.30 | 180 | -1.08(-0.53%) |
Feb 15, 2024 | 201.53 | 203.38 | 201.53 | 203.38 | 39 | +2.50(+1.25%) |
Feb 14, 2024 | 200.88 | 200.88 | 200.88 | 200.88 | 45 | -2.62(-1.29%) |
Feb 13, 2024 | 203.48 | 203.50 | 203.48 | 203.50 | 121 | +0.50(+0.25%) |
Feb 12, 2024 | 203.00 | 203.00 | 193.02 | 203.00 | 116 | +3.00(+1.50%) |
Feb 09, 2024 | 194.00 | 205.00 | 194.00 | 200.00 | 549 | +7.00(+3.63%) |
Feb 08, 2024 | 190.00 | 193.00 | 190.00 | 193.00 | 156 | -1.39(-0.72%) |
Feb 06, 2024 | 194.39 | 7 | +1.59(+0.82%) | |||
Feb 05, 2024 | 188.00 | 192.80 | 187.90 | 192.80 | 262 | -1.49(-0.77%) |
Feb 02, 2024 | 190.00 | 194.45 | 190.00 | 194.29 | 148 | -1.60(-0.82%) |
Jan 31, 2024 | 195.89 | 10 | -4.06(-2.03%) | |||
Jan 29, 2024 | 199.95 | 15 | +3.95(+2.02%) | |||
Jan 25, 2024 | 196.00 | 40 | -0.13(-0.07%) | |||
Jan 24, 2024 | 193.00 | 196.13 | 193.00 | 196.13 | 102 | +1.53(+0.79%) |
Jan 23, 2024 | 202.00 | 204.84 | 194.60 | 194.60 | 177 | -10.37(-5.06%) |
Jan 22, 2024 | 208.70 | 208.70 | 200.00 | 204.97 | 88 | -4.47(-2.13%) |
Jan 19, 2024 | 204.00 | 209.44 | 194.50 | 209.44 | 301 | +4.53(+2.21%) |
Jan 17, 2024 | 204.91 | 28 | +0.41(+0.20%) | |||
Jan 16, 2024 | 199.99 | 204.50 | 198.00 | 204.50 | 271 | +6.50(+3.28%) |
Jan 12, 2024 | 198.00 | 199.85 | 195.21 | 198.00 | 535 | -1.98(-0.99%) |
Jan 11, 2024 | 185.00 | 199.98 | 185.00 | 199.98 | 230 | -0.02(-0.01%) |
Jan 10, 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 41 | +3.05(+1.55%) |
Jan 09, 2024 | 192.95 | 197.20 | 192.00 | 196.95 | 658 | +4.00(+2.07%) |
Jan 08, 2024 | 197.95 | 197.95 | 185.00 | 192.95 | 1,175 | -5.00(-2.53%) |
Jan 05, 2024 | 192.00 | 197.95 | 192.00 | 197.95 | 135 | +7.95(+4.18%) |
Jan 04, 2024 | 192.22 | 199.00 | 185.00 | 190.00 | 815 | +1.31(+0.69%) |
Jan 03, 2024 | 188.69 | 188.69 | 188.69 | 188.69 | 56 | +3.69(+1.99%) |