Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 189.70 | 189.70 | 184.35 | 184.35 | 429 | -2.65(-1.42%) |
Mar 26, 2024 | 185.00 | 187.00 | 181.29 | 187.00 | 541 | +4.70(+2.58%) |
Mar 25, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 300 | -0.95(-0.52%) |
Mar 22, 2024 | 183.25 | 183.25 | 183.25 | 183.25 | 183 | +6.20(+3.50%) |
Mar 21, 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 40 | -3.95(-2.18%) |
Mar 20, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 383 | -0.05(-0.03%) |
Mar 18, 2024 | 181.05 | 255 | -2.45(-1.34%) | |||
Mar 15, 2024 | 184.25 | 184.25 | 183.50 | 183.50 | 135 | +0.00(+0.00%) |
Mar 13, 2024 | 183.50 | 0 | +0.00(+0.00%) | |||
Mar 12, 2024 | 186.53 | 186.53 | 183.50 | 183.50 | 152 | -2.25(-1.21%) |
Mar 11, 2024 | 185.75 | 185.75 | 185.75 | 185.75 | 114 | +0.75(+0.41%) |
Mar 08, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 100 | -1.60(-0.86%) |
Mar 07, 2024 | 181.74 | 186.60 | 181.74 | 186.60 | 326 | +6.35(+3.52%) |
Mar 06, 2024 | 184.25 | 184.25 | 179.80 | 180.25 | 83 | -3.88(-2.10%) |
Mar 05, 2024 | 180.29 | 184.12 | 180.25 | 184.12 | 218 | +6.61(+3.73%) |
Mar 04, 2024 | 182.12 | 182.12 | 177.51 | 177.51 | 125 | -7.96(-4.29%) |
Feb 29, 2024 | 185.47 | 0 | +4.47(+2.47%) | |||
Feb 28, 2024 | 181.00 | 181.00 | 181.00 | 181.00 | 35 | -5.88(-3.14%) |
Feb 27, 2024 | 182.29 | 186.88 | 182.29 | 186.88 | 736 | +2.62(+1.42%) |
Feb 26, 2024 | 181.90 | 188.25 | 181.90 | 184.25 | 1,103 | -3.20(-1.71%) |
Feb 23, 2024 | 187.45 | 187.45 | 187.45 | 187.45 | 100 | +2.25(+1.21%) |
Feb 22, 2024 | 185.20 | 188.95 | 185.20 | 185.20 | 200 | +0.97(+0.53%) |
Feb 21, 2024 | 186.50 | 186.59 | 184.23 | 184.23 | 221 | +5.48(+3.07%) |
Feb 20, 2024 | 181.17 | 181.17 | 178.75 | 178.75 | 107 | -3.50(-1.92%) |
Feb 16, 2024 | 182.25 | 182.25 | 182.25 | 182.25 | 460 | -5.30(-2.83%) |
Feb 15, 2024 | 187.55 | 187.55 | 187.55 | 187.55 | 470 | +8.65(+4.84%) |
Feb 14, 2024 | 178.90 | 178.90 | 178.90 | 178.90 | 33 | -6.10(-3.30%) |
Feb 12, 2024 | 185.00 | 0 | -9.55(-4.91%) | |||
Feb 09, 2024 | 193.90 | 196.95 | 193.90 | 194.55 | 720 | +1.25(+0.65%) |
Feb 08, 2024 | 193.50 | 193.50 | 193.04 | 193.30 | 1,114 | -1.99(-1.02%) |
Feb 07, 2024 | 195.29 | 195.29 | 195.29 | 195.29 | 110 | -1.59(-0.81%) |
Feb 06, 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 3,176 | +6.88(+3.62%) |
Feb 05, 2024 | 192.80 | 193.75 | 189.25 | 190.00 | 282 | -1.55(-0.81%) |
Feb 02, 2024 | 191.55 | 191.55 | 191.55 | 191.55 | 100 | +0.01(+0.01%) |
Feb 01, 2024 | 191.54 | 191.54 | 191.54 | 191.54 | 25 | -9.51(-4.73%) |
Jan 31, 2024 | 195.00 | 201.25 | 195.00 | 201.05 | 514 | +6.93(+3.57%) |
Jan 30, 2024 | 193.12 | 194.12 | 191.29 | 194.12 | 151 | -2.62(-1.33%) |
Jan 29, 2024 | 193.50 | 196.75 | 193.50 | 196.75 | 116 | +6.75(+3.55%) |
Jan 25, 2024 | 190.00 | 0 | +2.45(+1.31%) | |||
Jan 24, 2024 | 199.50 | 199.50 | 187.55 | 187.55 | 1,031 | -1.20(-0.64%) |
Jan 23, 2024 | 186.75 | 188.75 | 186.75 | 188.75 | 614 | +1.45(+0.77%) |
Jan 22, 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 69 | -9.25(-4.71%) |
Jan 19, 2024 | 196.75 | 196.75 | 196.55 | 196.55 | 100 | +11.05(+5.96%) |
Jan 18, 2024 | 180.25 | 185.50 | 180.25 | 185.50 | 173 | -0.45(-0.24%) |
Jan 16, 2024 | 185.95 | 0 | -4.80(-2.52%) | |||
Jan 11, 2024 | 190.75 | 0 | -0.25(-0.13%) | |||
Jan 10, 2024 | 191.00 | 191.00 | 190.75 | 191.00 | 125 | -0.80(-0.42%) |
Jan 09, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 200 | -0.17(-0.09%) |
Jan 08, 2024 | 185.50 | 191.97 | 185.50 | 191.97 | 2,654 | -2.03(-1.04%) |
Jan 05, 2024 | 197.28 | 198.71 | 193.00 | 194.00 | 468 | +3.38(+1.77%) |
Jan 04, 2024 | 190.62 | 190.62 | 190.62 | 190.62 | 4 | +1.57(+0.83%) |