Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 233.40 | 236.47 | 230.16 | 230.64 | 205,397 | -5.22(-2.21%) |
Apr 29, 2024 | 232.96 | 235.90 | 232.51 | 235.86 | 203,021 | +4.22(+1.82%) |
Apr 26, 2024 | 230.93 | 232.38 | 230.66 | 231.64 | 141,660 | +1.25(+0.54%) |
Apr 25, 2024 | 231.41 | 232.00 | 229.44 | 230.39 | 96,760 | -3.21(-1.37%) |
Apr 24, 2024 | 231.30 | 233.73 | 229.76 | 233.60 | 91,762 | +2.41(+1.04%) |
Apr 23, 2024 | 229.31 | 233.37 | 229.31 | 231.19 | 67,929 | +2.35(+1.03%) |
Apr 22, 2024 | 227.59 | 230.39 | 226.33 | 228.84 | 79,561 | +2.09(+0.92%) |
Apr 19, 2024 | 226.57 | 227.04 | 224.64 | 226.75 | 141,379 | +0.63(+0.28%) |
Apr 18, 2024 | 225.46 | 227.32 | 224.90 | 226.12 | 80,113 | +0.17(+0.08%) |
Apr 17, 2024 | 230.28 | 233.57 | 225.95 | 225.95 | 147,951 | -3.98(-1.73%) |
Apr 16, 2024 | 229.55 | 231.35 | 227.28 | 229.93 | 79,038 | -1.22(-0.53%) |
Apr 15, 2024 | 232.08 | 233.28 | 230.00 | 231.15 | 116,441 | -0.04(-0.02%) |
Apr 12, 2024 | 236.65 | 238.54 | 229.96 | 231.19 | 82,787 | -7.77(-3.25%) |
Apr 11, 2024 | 233.00 | 239.17 | 231.67 | 238.96 | 221,974 | +5.77(+2.47%) |
Apr 10, 2024 | 235.00 | 239.00 | 233.16 | 233.19 | 139,658 | -7.88(-3.27%) |
Apr 09, 2024 | 235.27 | 242.49 | 234.65 | 241.06 | 170,408 | +5.59(+2.38%) |
Apr 08, 2024 | 237.46 | 238.03 | 234.96 | 235.47 | 108,353 | -1.05(-0.44%) |
Apr 05, 2024 | 236.45 | 237.83 | 235.23 | 236.52 | 148,846 | +0.01(+0.00%) |
Apr 04, 2024 | 241.57 | 243.00 | 235.96 | 236.51 | 177,840 | -2.85(-1.19%) |
Apr 03, 2024 | 233.09 | 240.00 | 233.00 | 239.36 | 197,533 | +4.27(+1.82%) |
Apr 02, 2024 | 236.70 | 236.70 | 234.44 | 235.09 | 200,507 | -2.67(-1.12%) |
Apr 01, 2024 | 242.35 | 243.66 | 236.14 | 237.76 | 82,648 | -4.59(-1.89%) |
Mar 28, 2024 | 239.64 | 242.74 | 237.91 | 242.35 | 161,134 | +2.37(+0.99%) |
Mar 27, 2024 | 232.75 | 239.98 | 232.00 | 239.98 | 145,616 | +8.05(+3.47%) |
Mar 26, 2024 | 233.82 | 233.82 | 230.56 | 231.93 | 61,614 | -0.63(-0.27%) |
Mar 25, 2024 | 231.53 | 233.52 | 230.63 | 232.56 | 89,211 | +1.42(+0.61%) |
Mar 22, 2024 | 232.00 | 232.08 | 230.02 | 231.14 | 124,780 | -0.24(-0.10%) |
Mar 21, 2024 | 233.59 | 236.24 | 230.93 | 231.38 | 271,650 | -1.26(-0.54%) |
Mar 20, 2024 | 230.76 | 233.28 | 228.56 | 232.64 | 96,713 | +2.41(+1.05%) |
Mar 19, 2024 | 227.52 | 230.97 | 227.52 | 230.23 | 147,865 | +0.84(+0.37%) |
Mar 18, 2024 | 233.06 | 233.80 | 229.21 | 229.39 | 125,966 | -2.31(-1.00%) |
Mar 15, 2024 | 230.01 | 233.47 | 230.01 | 231.70 | 488,967 | +1.09(+0.47%) |
Mar 14, 2024 | 232.97 | 233.69 | 228.50 | 230.61 | 124,901 | -3.24(-1.39%) |
Mar 13, 2024 | 237.00 | 237.36 | 233.39 | 233.85 | 92,591 | -4.03(-1.69%) |
Mar 12, 2024 | 235.65 | 238.22 | 232.79 | 237.88 | 101,818 | +1.75(+0.74%) |
Mar 11, 2024 | 237.06 | 237.52 | 234.03 | 236.13 | 109,077 | -2.24(-0.94%) |
Mar 08, 2024 | 242.91 | 245.07 | 237.75 | 238.37 | 90,966 | -2.73(-1.13%) |
Mar 07, 2024 | 239.05 | 244.14 | 238.19 | 241.10 | 470,108 | +3.73(+1.57%) |
Mar 06, 2024 | 236.85 | 238.78 | 236.15 | 237.37 | 80,331 | +2.69(+1.15%) |
Mar 05, 2024 | 238.00 | 238.50 | 234.48 | 234.68 | 82,905 | -4.73(-1.98%) |
Mar 04, 2024 | 240.07 | 241.56 | 237.45 | 239.41 | 181,828 | +0.41(+0.17%) |
Mar 01, 2024 | 239.06 | 239.86 | 235.90 | 239.00 | 147,687 | +0.76(+0.32%) |
Feb 29, 2024 | 239.79 | 242.45 | 237.17 | 238.24 | 299,434 | +1.57(+0.66%) |
Feb 28, 2024 | 237.01 | 240.03 | 236.09 | 236.67 | 187,474 | -2.47(-1.03%) |
Feb 27, 2024 | 240.02 | 241.87 | 238.34 | 239.14 | 85,573 | -0.05(-0.02%) |
Feb 26, 2024 | 240.37 | 241.51 | 238.86 | 239.19 | 87,465 | -2.30(-0.95%) |
Feb 23, 2024 | 243.49 | 243.49 | 240.84 | 241.49 | 74,260 | -2.38(-0.98%) |
Feb 22, 2024 | 242.98 | 246.12 | 242.60 | 243.87 | 125,821 | +2.91(+1.21%) |
Feb 21, 2024 | 244.00 | 244.00 | 239.81 | 240.96 | 120,945 | -3.32(-1.36%) |
Feb 20, 2024 | 243.76 | 247.26 | 242.76 | 244.28 | 108,666 | -2.19(-0.89%) |
Feb 16, 2024 | 244.39 | 247.55 | 243.14 | 246.47 | 86,583 | +1.48(+0.60%) |
Feb 15, 2024 | 243.15 | 246.93 | 242.49 | 245.00 | 80,590 | +4.12(+1.71%) |
Feb 14, 2024 | 239.35 | 241.81 | 237.66 | 240.88 | 87,927 | +3.89(+1.64%) |
Feb 13, 2024 | 241.90 | 243.89 | 235.63 | 236.99 | 116,179 | -10.60(-4.28%) |
Feb 12, 2024 | 245.63 | 248.82 | 242.94 | 247.59 | 69,232 | +2.95(+1.21%) |
Feb 09, 2024 | 241.82 | 244.90 | 239.99 | 244.64 | 82,015 | +3.37(+1.40%) |
Feb 08, 2024 | 239.14 | 242.56 | 239.14 | 241.27 | 57,007 | +2.12(+0.89%) |
Feb 07, 2024 | 237.62 | 239.28 | 234.93 | 239.14 | 111,018 | +1.78(+0.75%) |
Feb 06, 2024 | 238.05 | 239.91 | 236.45 | 237.37 | 165,775 | +0.76(+0.32%) |
Feb 05, 2024 | 242.26 | 242.91 | 236.16 | 236.61 | 107,615 | -8.13(-3.32%) |
Feb 02, 2024 | 239.82 | 245.67 | 237.78 | 244.74 | 177,889 | +2.25(+0.93%) |