Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 222.40 | 223.81 | 219.61 | 221.48 | 394,799 | +1.96(+0.89%) |
May 02, 2024 | 221.92 | 221.97 | 217.50 | 219.52 | 781,796 | -1.42(-0.64%) |
May 01, 2024 | 223.34 | 224.14 | 220.60 | 220.94 | 313,554 | -2.57(-1.15%) |
Apr 30, 2024 | 224.90 | 225.56 | 223.08 | 223.51 | 272,288 | -1.84(-0.82%) |
Apr 29, 2024 | 226.80 | 229.29 | 224.58 | 225.35 | 280,516 | -0.13(-0.06%) |
Apr 26, 2024 | 227.31 | 229.39 | 223.50 | 225.48 | 352,266 | -1.52(-0.67%) |
Apr 25, 2024 | 226.04 | 228.39 | 225.11 | 227.00 | 239,516 | -3.71(-1.61%) |
Apr 24, 2024 | 229.76 | 231.67 | 228.87 | 230.71 | 172,325 | +2.28(+1.00%) |
Apr 23, 2024 | 227.49 | 229.06 | 225.74 | 228.43 | 274,727 | +4.01(+1.79%) |
Apr 22, 2024 | 225.98 | 226.78 | 222.14 | 224.42 | 257,033 | +0.23(+0.10%) |
Apr 19, 2024 | 230.00 | 230.99 | 223.50 | 224.19 | 387,572 | -6.76(-2.93%) |
Apr 18, 2024 | 231.48 | 235.71 | 230.18 | 230.95 | 262,265 | +0.41(+0.18%) |
Apr 17, 2024 | 233.30 | 233.35 | 229.89 | 230.54 | 179,883 | -0.92(-0.40%) |
Apr 16, 2024 | 232.73 | 232.73 | 228.49 | 231.46 | 254,783 | -0.11(-0.05%) |
Apr 15, 2024 | 236.48 | 236.48 | 230.22 | 231.57 | 284,216 | -0.41(-0.18%) |
Apr 12, 2024 | 236.29 | 238.13 | 231.60 | 231.98 | 503,332 | -8.21(-3.42%) |
Apr 11, 2024 | 242.92 | 243.66 | 238.30 | 240.19 | 298,008 | -2.49(-1.03%) |
Apr 10, 2024 | 241.02 | 243.44 | 240.01 | 242.68 | 235,373 | -0.91(-0.37%) |
Apr 09, 2024 | 243.55 | 244.80 | 242.53 | 243.59 | 175,536 | +1.54(+0.64%) |
Apr 08, 2024 | 244.90 | 245.19 | 241.95 | 242.05 | 272,753 | -2.06(-0.84%) |
Apr 05, 2024 | 249.76 | 250.57 | 244.00 | 244.11 | 342,446 | -5.86(-2.34%) |
Apr 04, 2024 | 251.56 | 256.42 | 249.76 | 249.97 | 188,811 | -1.87(-0.74%) |
Apr 03, 2024 | 250.00 | 252.98 | 249.00 | 251.84 | 237,151 | +0.26(+0.10%) |
Apr 02, 2024 | 252.00 | 253.02 | 248.71 | 251.58 | 367,858 | -3.03(-1.19%) |
Apr 01, 2024 | 260.02 | 260.62 | 254.07 | 254.61 | 346,866 | -6.01(-2.31%) |
Mar 28, 2024 | 256.09 | 261.81 | 256.09 | 260.62 | 276,462 | +5.03(+1.97%) |
Mar 27, 2024 | 262.36 | 262.56 | 255.24 | 255.59 | 356,047 | -5.98(-2.29%) |
Mar 26, 2024 | 263.05 | 265.94 | 261.02 | 261.57 | 378,955 | +1.27(+0.49%) |
Mar 25, 2024 | 261.40 | 270.73 | 260.05 | 260.30 | 948,850 | -0.91(-0.35%) |
Mar 22, 2024 | 259.96 | 262.19 | 257.68 | 261.21 | 473,366 | +4.81(+1.88%) |
Mar 21, 2024 | 251.64 | 257.37 | 250.83 | 256.40 | 567,316 | +7.94(+3.20%) |
Mar 20, 2024 | 245.44 | 248.99 | 243.92 | 248.46 | 141,665 | +3.54(+1.45%) |
Mar 19, 2024 | 238.57 | 247.00 | 237.83 | 244.92 | 350,695 | +6.08(+2.55%) |
Mar 18, 2024 | 239.85 | 240.40 | 237.97 | 238.84 | 295,346 | +1.04(+0.44%) |
Mar 15, 2024 | 238.15 | 240.00 | 237.03 | 237.80 | 412,182 | -2.73(-1.13%) |
Mar 14, 2024 | 240.65 | 242.09 | 239.40 | 240.53 | 238,568 | -0.08(-0.03%) |
Mar 13, 2024 | 244.00 | 244.18 | 240.57 | 240.61 | 266,932 | -0.43(-0.18%) |
Mar 12, 2024 | 239.98 | 242.60 | 238.43 | 241.04 | 233,352 | +2.27(+0.95%) |
Mar 11, 2024 | 236.70 | 241.24 | 236.70 | 238.77 | 332,904 | -0.26(-0.11%) |
Mar 08, 2024 | 238.66 | 240.00 | 235.01 | 239.03 | 415,312 | +0.06(+0.03%) |
Mar 07, 2024 | 237.97 | 239.52 | 235.70 | 238.97 | 217,400 | +1.92(+0.81%) |
Mar 06, 2024 | 241.15 | 242.51 | 236.83 | 237.05 | 237,801 | -1.96(-0.82%) |
Mar 05, 2024 | 242.84 | 242.84 | 237.11 | 239.01 | 363,323 | -6.97(-2.83%) |
Mar 04, 2024 | 250.00 | 250.20 | 245.83 | 245.98 | 204,873 | -2.77(-1.11%) |