Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 227.08 | 227.62 | 223.69 | 223.84 | 107,895 | -4.28(-1.88%) |
Apr 29, 2024 | 227.52 | 228.29 | 226.77 | 228.12 | 101,546 | +1.33(+0.59%) |
Apr 26, 2024 | 225.89 | 227.64 | 225.06 | 226.79 | 122,296 | +1.66(+0.74%) |
Apr 25, 2024 | 223.31 | 225.74 | 221.61 | 225.13 | 181,479 | +0.60(+0.27%) |
Apr 24, 2024 | 225.36 | 226.56 | 223.10 | 224.53 | 203,960 | +0.26(+0.12%) |
Apr 23, 2024 | 221.58 | 224.71 | 221.41 | 224.27 | 243,569 | +3.47(+1.57%) |
Apr 22, 2024 | 220.06 | 221.95 | 218.50 | 220.80 | 121,711 | +2.05(+0.94%) |
Apr 19, 2024 | 220.94 | 221.67 | 217.79 | 218.75 | 161,804 | -2.10(-0.95%) |
Apr 18, 2024 | 222.53 | 223.51 | 220.35 | 220.85 | 240,692 | -1.08(-0.49%) |
Apr 17, 2024 | 224.48 | 224.48 | 221.40 | 221.93 | 199,555 | -1.63(-0.73%) |
Apr 16, 2024 | 223.57 | 224.47 | 222.22 | 223.56 | 144,028 | -0.35(-0.16%) |
Apr 15, 2024 | 229.92 | 230.01 | 223.24 | 223.91 | 289,179 | -3.88(-1.70%) |
Apr 12, 2024 | 230.15 | 230.55 | 226.98 | 227.79 | 197,326 | -4.09(-1.76%) |
Apr 11, 2024 | 231.77 | 232.56 | 229.89 | 231.88 | 118,688 | +0.98(+0.42%) |
Apr 10, 2024 | 229.92 | 231.85 | 229.79 | 230.90 | 157,840 | -3.01(-1.29%) |
Apr 09, 2024 | 233.99 | 234.38 | 231.47 | 233.91 | 146,414 | +0.64(+0.27%) |
Apr 08, 2024 | 233.02 | 233.67 | 232.32 | 233.27 | 175,253 | +1.08(+0.47%) |
Apr 05, 2024 | 229.80 | 232.99 | 229.65 | 232.19 | 154,372 | +2.71(+1.18%) |
Apr 04, 2024 | 234.77 | 235.07 | 229.25 | 229.48 | 161,614 | -3.15(-1.35%) |
Apr 03, 2024 | 231.14 | 233.41 | 230.75 | 232.63 | 174,888 | +0.56(+0.24%) |
Apr 02, 2024 | 232.12 | 232.12 | 230.83 | 232.07 | 173,820 | -2.41(-1.03%) |
Apr 01, 2024 | 235.93 | 236.21 | 233.93 | 234.48 | 201,134 | -1.31(-0.56%) |
Mar 28, 2024 | 236.18 | 236.47 | 235.57 | 235.79 | 162,620 | +0.00(+0.00%) |
Mar 27, 2024 | 235.37 | 235.86 | 234.84 | 235.79 | 127,630 | +2.37(+1.02%) |
Mar 26, 2024 | 234.69 | 234.94 | 233.30 | 233.42 | 245,366 | -0.16(-0.07%) |
Mar 25, 2024 | 233.56 | 233.99 | 233.00 | 233.58 | 130,136 | +0.37(+0.16%) |
Mar 22, 2024 | 234.62 | 234.62 | 232.63 | 233.21 | 196,330 | -1.27(-0.54%) |
Mar 21, 2024 | 234.58 | 235.59 | 233.83 | 234.48 | 150,017 | +1.72(+0.74%) |
Mar 20, 2024 | 230.36 | 232.82 | 229.99 | 232.76 | 350,720 | +2.48(+1.08%) |
Mar 19, 2024 | 228.49 | 230.38 | 227.97 | 230.28 | 170,033 | +0.94(+0.41%) |
Mar 18, 2024 | 230.24 | 230.59 | 229.22 | 229.34 | 128,669 | +0.50(+0.22%) |
Mar 15, 2024 | 228.88 | 229.90 | 228.26 | 228.84 | 207,770 | -1.10(-0.48%) |
Mar 14, 2024 | 232.31 | 232.31 | 228.34 | 229.94 | 144,783 | -2.12(-0.91%) |
Mar 13, 2024 | 232.33 | 233.21 | 231.71 | 232.05 | 187,577 | -0.48(-0.21%) |
Mar 12, 2024 | 231.83 | 232.68 | 230.49 | 232.53 | 109,542 | +1.45(+0.63%) |
Mar 11, 2024 | 230.59 | 231.43 | 229.68 | 231.08 | 117,081 | -0.27(-0.12%) |
Mar 08, 2024 | 233.52 | 234.30 | 230.69 | 231.35 | 188,378 | -1.58(-0.68%) |
Mar 07, 2024 | 232.18 | 233.52 | 231.84 | 232.93 | 171,883 | +2.59(+1.12%) |
Mar 06, 2024 | 230.75 | 231.27 | 229.20 | 230.35 | 202,471 | +2.01(+0.88%) |
Mar 05, 2024 | 230.62 | 230.62 | 227.25 | 228.34 | 234,924 | -3.21(-1.38%) |
Mar 04, 2024 | 231.60 | 232.19 | 230.40 | 231.54 | 161,585 | +0.37(+0.16%) |
Mar 01, 2024 | 229.38 | 231.21 | 228.33 | 231.17 | 196,302 | +2.36(+1.03%) |
Feb 29, 2024 | 228.80 | 229.47 | 227.69 | 228.82 | 316,147 | +1.32(+0.58%) |
Feb 28, 2024 | 226.60 | 227.97 | 226.36 | 227.50 | 180,570 | +0.17(+0.07%) |
Feb 27, 2024 | 227.59 | 227.69 | 226.80 | 227.33 | 282,837 | +0.91(+0.40%) |
Feb 26, 2024 | 226.75 | 227.38 | 226.31 | 226.42 | 118,864 | +0.11(+0.05%) |
Feb 23, 2024 | 226.57 | 227.09 | 225.44 | 226.31 | 825,809 | +0.20(+0.09%) |
Feb 22, 2024 | 224.81 | 226.54 | 224.31 | 226.11 | 116,749 | +4.15(+1.87%) |
Feb 21, 2024 | 221.20 | 221.99 | 220.35 | 221.96 | 159,600 | -0.30(-0.13%) |
Feb 20, 2024 | 223.02 | 223.02 | 221.17 | 222.26 | 163,223 | -1.83(-0.82%) |
Feb 16, 2024 | 224.97 | 226.19 | 224.01 | 224.09 | 123,885 | -1.39(-0.62%) |
Feb 15, 2024 | 224.61 | 225.75 | 223.98 | 225.47 | 133,734 | +1.69(+0.75%) |
Feb 14, 2024 | 222.18 | 224.06 | 221.54 | 223.79 | 213,132 | +3.39(+1.54%) |
Feb 13, 2024 | 219.32 | 221.62 | 218.51 | 220.39 | 313,804 | -3.57(-1.60%) |
Feb 12, 2024 | 224.16 | 225.45 | 223.71 | 223.97 | 126,833 | -0.14(-0.06%) |
Feb 09, 2024 | 223.91 | 224.65 | 223.26 | 224.11 | 119,720 | +0.60(+0.27%) |
Feb 08, 2024 | 222.22 | 223.86 | 222.21 | 223.51 | 342,301 | +1.67(+0.75%) |
Feb 07, 2024 | 221.10 | 222.70 | 220.25 | 221.84 | 166,311 | +1.60(+0.73%) |
Feb 06, 2024 | 218.72 | 220.28 | 218.10 | 220.24 | 150,645 | +2.31(+1.06%) |
Feb 05, 2024 | 218.93 | 219.16 | 216.53 | 217.94 | 98,469 | -1.90(-0.86%) |
Feb 02, 2024 | 218.53 | 220.56 | 216.84 | 219.83 | 136,858 | +0.81(+0.37%) |