Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 69.86 | 70.58 | 70.52 | 70.40 | 692,167 | +0.36(+0.51%) |
Mar 27, 2024 | 69.58 | 70.08 | 69.22 | 70.04 | 522,471 | +0.85(+1.23%) |
Mar 26, 2024 | 70.34 | 70.35 | 69.14 | 69.19 | 385,021 | -0.80(-1.14%) |
Mar 25, 2024 | 70.41 | 70.44 | 69.85 | 69.99 | 855,170 | -0.52(-0.74%) |
Mar 22, 2024 | 71.05 | 71.11 | 70.45 | 70.51 | 254,874 | -0.10(-0.14%) |
Mar 21, 2024 | 70.02 | 70.73 | 70.02 | 70.61 | 204,216 | +0.69(+0.99%) |
Mar 20, 2024 | 68.59 | 70.03 | 68.42 | 69.92 | 444,098 | +1.37(+2.00%) |
Mar 19, 2024 | 67.96 | 68.60 | 67.92 | 68.55 | 508,647 | +0.30(+0.44%) |
Mar 18, 2024 | 68.72 | 68.87 | 68.11 | 68.25 | 585,515 | -0.30(-0.44%) |
Mar 15, 2024 | 68.81 | 69.21 | 68.43 | 68.55 | 506,736 | -0.59(-0.85%) |
Mar 14, 2024 | 69.98 | 69.98 | 68.61 | 69.14 | 639,428 | -0.79(-1.13%) |
Mar 13, 2024 | 69.84 | 70.42 | 69.81 | 69.93 | 208,834 | -0.15(-0.21%) |
Mar 12, 2024 | 69.71 | 70.22 | 69.47 | 70.08 | 245,122 | +0.08(+0.11%) |
Mar 11, 2024 | 70.15 | 70.20 | 69.56 | 70.00 | 256,976 | -0.14(-0.20%) |
Mar 08, 2024 | 70.70 | 71.16 | 69.99 | 70.14 | 442,763 | -0.46(-0.65%) |
Mar 07, 2024 | 70.69 | 70.88 | 70.42 | 70.60 | 818,122 | -210.04(-74.84%) |
Mar 06, 2024 | 280.82 | 284.19 | 280.50 | 280.64 | 183,625 | +0.83(+0.30%) |
Mar 05, 2024 | 281.36 | 281.36 | 278.63 | 279.81 | 109,086 | -2.08(-0.74%) |
Mar 04, 2024 | 281.94 | 283.74 | 281.87 | 281.89 | 92,550 | +0.12(+0.04%) |
Mar 01, 2024 | 281.03 | 282.21 | 279.29 | 281.77 | 91,735 | +0.58(+0.21%) |
Feb 29, 2024 | 279.83 | 281.74 | 279.59 | 281.19 | 131,280 | +2.55(+0.92%) |
Feb 28, 2024 | 278.81 | 280.22 | 278.28 | 278.64 | 122,225 | -1.43(-0.51%) |
Feb 27, 2024 | 280.65 | 281.61 | 279.46 | 280.07 | 59,129 | +0.34(+0.12%) |
Feb 26, 2024 | 280.96 | 281.38 | 279.57 | 279.73 | 109,717 | -1.49(-0.53%) |
Feb 23, 2024 | 281.09 | 282.26 | 280.74 | 281.22 | 92,293 | +0.93(+0.33%) |
Feb 22, 2024 | 278.40 | 280.95 | 278.40 | 280.29 | 57,063 | +3.92(+1.42%) |
Feb 21, 2024 | 274.53 | 276.79 | 274.15 | 276.37 | 65,368 | +1.98(+0.72%) |
Feb 20, 2024 | 275.05 | 275.06 | 273.00 | 274.39 | 214,742 | -2.13(-0.77%) |
Feb 16, 2024 | 279.85 | 279.85 | 276.29 | 276.52 | 204,758 | -4.61(-1.64%) |
Feb 15, 2024 | 279.05 | 281.58 | 277.67 | 281.13 | 89,776 | +2.89(+1.04%) |
Feb 14, 2024 | 273.19 | 278.30 | 272.68 | 278.24 | 123,711 | +9.81(+3.65%) |
Feb 13, 2024 | 268.36 | 268.94 | 266.47 | 268.43 | 200,368 | -3.56(-1.31%) |
Feb 12, 2024 | 272.75 | 273.40 | 271.43 | 271.99 | 58,434 | -1.13(-0.41%) |
Feb 09, 2024 | 273.33 | 273.33 | 270.46 | 273.12 | 77,669 | +0.11(+0.04%) |
Feb 08, 2024 | 271.57 | 273.09 | 270.27 | 273.01 | 189,577 | +1.96(+0.72%) |
Feb 07, 2024 | 269.01 | 272.20 | 269.00 | 271.05 | 175,406 | +1.51(+0.56%) |
Feb 06, 2024 | 263.50 | 269.82 | 263.50 | 269.54 | 275,493 | +6.18(+2.35%) |
Feb 05, 2024 | 263.91 | 264.88 | 262.29 | 263.36 | 102,250 | -1.52(-0.57%) |
Feb 02, 2024 | 261.36 | 266.06 | 259.26 | 264.88 | 186,278 | +3.02(+1.15%) |
Feb 01, 2024 | 260.05 | 261.92 | 256.97 | 261.86 | 122,591 | +3.64(+1.41%) |
Jan 31, 2024 | 261.63 | 262.54 | 258.13 | 258.22 | 85,860 | -4.11(-1.57%) |
Jan 30, 2024 | 261.71 | 263.16 | 261.20 | 262.33 | 98,233 | -3.26(-1.23%) |
Jan 29, 2024 | 262.65 | 265.68 | 262.10 | 265.59 | 175,068 | +2.20(+0.84%) |
Jan 26, 2024 | 265.06 | 265.62 | 262.51 | 263.39 | 101,302 | -1.54(-0.58%) |
Jan 25, 2024 | 262.34 | 264.93 | 261.24 | 264.93 | 134,958 | +4.71(+1.81%) |
Jan 24, 2024 | 263.36 | 263.36 | 260.00 | 260.22 | 117,337 | -2.36(-0.90%) |
Jan 23, 2024 | 263.21 | 264.50 | 261.49 | 262.58 | 89,965 | +0.60(+0.23%) |
Jan 22, 2024 | 260.28 | 263.05 | 260.28 | 261.98 | 122,318 | +3.16(+1.22%) |
Jan 19, 2024 | 259.54 | 259.75 | 256.38 | 258.82 | 177,297 | +0.80(+0.31%) |
Jan 18, 2024 | 254.16 | 258.33 | 253.65 | 258.02 | 132,115 | +5.12(+2.02%) |
Jan 17, 2024 | 252.78 | 253.40 | 251.85 | 252.90 | 84,062 | -2.42(-0.95%) |
Jan 16, 2024 | 255.92 | 256.28 | 254.17 | 255.32 | 414,017 | -2.14(-0.83%) |
Jan 12, 2024 | 258.90 | 260.34 | 256.74 | 257.46 | 119,910 | -2.73(-1.05%) |
Jan 11, 2024 | 259.84 | 260.47 | 257.37 | 260.19 | 97,677 | -0.52(-0.20%) |
Jan 10, 2024 | 257.67 | 260.89 | 257.34 | 260.71 | 80,303 | +2.63(+1.02%) |
Jan 09, 2024 | 256.75 | 259.43 | 256.68 | 258.08 | 86,457 | -0.62(-0.24%) |
Jan 08, 2024 | 255.71 | 258.83 | 255.48 | 258.70 | 146,304 | +2.98(+1.17%) |
Jan 05, 2024 | 254.53 | 257.53 | 254.53 | 255.72 | 204,907 | +1.11(+0.44%) |
Jan 04, 2024 | 254.40 | 256.72 | 254.24 | 254.61 | 502,181 | +0.03(+0.01%) |
Jan 03, 2024 | 255.91 | 257.17 | 254.51 | 254.58 | 180,002 | -3.81(-1.47%) |