Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 229.57 | 231.77 | 228.11 | 230.24 | 253,363 | +1.84(+0.81%) |
May 02, 2024 | 229.66 | 230.17 | 227.48 | 228.40 | 207,879 | -0.47(-0.21%) |
May 01, 2024 | 225.79 | 232.11 | 225.55 | 228.87 | 387,162 | +2.60(+1.15%) |
Apr 30, 2024 | 226.37 | 228.39 | 226.06 | 226.27 | 290,151 | -0.18(-0.08%) |
Apr 29, 2024 | 224.30 | 226.83 | 223.36 | 226.45 | 469,693 | +2.14(+0.95%) |
Apr 26, 2024 | 221.12 | 224.78 | 220.55 | 224.31 | 333,866 | +3.25(+1.47%) |
Apr 25, 2024 | 219.60 | 221.36 | 218.50 | 221.06 | 164,423 | +0.17(+0.08%) |
Apr 24, 2024 | 220.76 | 222.88 | 220.50 | 220.89 | 158,326 | +0.21(+0.10%) |
Apr 23, 2024 | 222.91 | 224.00 | 220.40 | 220.68 | 169,957 | -2.13(-0.96%) |
Apr 22, 2024 | 222.00 | 224.48 | 221.97 | 222.81 | 158,623 | +0.86(+0.39%) |
Apr 19, 2024 | 222.03 | 222.98 | 221.02 | 221.95 | 209,177 | +0.13(+0.06%) |
Apr 18, 2024 | 219.60 | 222.59 | 219.29 | 221.82 | 204,783 | +2.15(+0.98%) |
Apr 17, 2024 | 222.12 | 222.12 | 217.66 | 219.67 | 184,861 | -1.79(-0.81%) |
Apr 16, 2024 | 219.87 | 222.53 | 219.46 | 221.46 | 376,045 | +1.45(+0.66%) |
Apr 15, 2024 | 220.78 | 222.10 | 218.52 | 220.01 | 245,084 | +0.76(+0.35%) |
Apr 12, 2024 | 218.54 | 219.58 | 217.68 | 219.25 | 214,202 | +0.22(+0.10%) |
Apr 11, 2024 | 220.68 | 220.84 | 218.11 | 219.03 | 315,298 | -1.65(-0.75%) |
Apr 10, 2024 | 220.63 | 221.53 | 219.00 | 220.68 | 271,877 | -0.82(-0.37%) |
Apr 09, 2024 | 222.33 | 222.40 | 218.72 | 221.50 | 235,828 | -0.70(-0.32%) |
Apr 08, 2024 | 220.37 | 222.69 | 219.91 | 222.20 | 202,781 | +2.04(+0.93%) |
Apr 05, 2024 | 218.15 | 221.07 | 216.62 | 220.16 | 234,417 | +2.18(+1.00%) |
Apr 04, 2024 | 218.06 | 218.95 | 216.72 | 217.98 | 235,522 | -0.11(-0.05%) |
Apr 03, 2024 | 217.52 | 219.73 | 217.05 | 218.09 | 391,802 | +0.39(+0.18%) |
Apr 02, 2024 | 218.43 | 218.43 | 216.68 | 217.70 | 370,521 | -1.80(-0.82%) |
Apr 01, 2024 | 219.57 | 220.57 | 218.38 | 219.50 | 160,798 | -0.54(-0.25%) |
Mar 28, 2024 | 220.04 | 0 | -0.45(-0.20%) | |||
Mar 27, 2024 | 221.42 | 222.52 | 219.04 | 220.49 | 261,326 | -0.20(-0.09%) |
Mar 26, 2024 | 219.50 | 222.33 | 218.14 | 220.69 | 591,400 | +1.88(+0.86%) |
Mar 25, 2024 | 219.00 | 220.40 | 217.86 | 218.81 | 202,553 | -0.49(-0.22%) |
Mar 22, 2024 | 220.83 | 221.68 | 219.05 | 219.30 | 282,744 | -1.41(-0.64%) |
Mar 21, 2024 | 223.44 | 224.00 | 220.36 | 220.71 | 374,336 | -2.47(-1.11%) |
Mar 20, 2024 | 224.79 | 225.27 | 222.22 | 223.18 | 265,518 | -1.23(-0.55%) |
Mar 19, 2024 | 224.28 | 225.79 | 223.00 | 224.41 | 224,476 | -0.01(-0.00%) |
Mar 18, 2024 | 225.36 | 225.61 | 223.46 | 224.42 | 149,836 | -0.54(-0.24%) |
Mar 15, 2024 | 224.52 | 226.16 | 223.60 | 224.96 | 1,137,167 | -0.04(-0.02%) |
Mar 14, 2024 | 225.14 | 225.70 | 223.08 | 225.00 | 336,692 | -1.10(-0.49%) |
Mar 13, 2024 | 229.04 | 230.09 | 225.56 | 226.10 | 228,109 | -3.27(-1.43%) |
Mar 12, 2024 | 228.92 | 229.87 | 228.20 | 229.37 | 318,063 | +0.50(+0.22%) |
Mar 11, 2024 | 226.39 | 229.55 | 225.99 | 228.87 | 345,377 | +2.43(+1.07%) |
Mar 08, 2024 | 226.11 | 227.29 | 225.40 | 226.44 | 274,762 | +0.51(+0.23%) |
Mar 07, 2024 | 225.61 | 227.14 | 225.02 | 225.93 | 239,642 | +0.49(+0.22%) |
Mar 06, 2024 | 226.97 | 228.12 | 224.95 | 225.44 | 268,826 | -0.60(-0.27%) |
Mar 05, 2024 | 225.74 | 228.08 | 224.46 | 226.04 | 347,177 | +0.60(+0.27%) |
Mar 04, 2024 | 226.76 | 228.02 | 225.08 | 225.44 | 268,393 | -2.08(-0.91%) |