Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 223.23 | 225.38 | 220.70 | 223.28 | 486,624 | -1.36(-0.61%) |
Apr 24, 2024 | 231.19 | 232.25 | 221.90 | 224.64 | 589,469 | -7.63(-3.28%) |
Apr 23, 2024 | 231.45 | 233.46 | 231.09 | 232.27 | 381,827 | +2.38(+1.04%) |
Apr 22, 2024 | 227.66 | 231.55 | 227.60 | 229.89 | 348,338 | +2.85(+1.26%) |
Apr 19, 2024 | 227.05 | 228.35 | 226.00 | 227.04 | 244,270 | +0.94(+0.42%) |
Apr 18, 2024 | 227.40 | 229.05 | 225.72 | 226.10 | 248,282 | -0.73(-0.32%) |
Apr 17, 2024 | 229.57 | 229.66 | 226.07 | 226.83 | 405,820 | -2.42(-1.06%) |
Apr 16, 2024 | 230.44 | 231.11 | 228.57 | 229.25 | 355,764 | -1.24(-0.54%) |
Apr 15, 2024 | 235.93 | 236.29 | 230.19 | 230.49 | 349,817 | -2.18(-0.94%) |
Apr 12, 2024 | 233.96 | 235.68 | 231.13 | 232.67 | 377,421 | -3.58(-1.52%) |
Apr 11, 2024 | 236.19 | 237.83 | 235.14 | 236.25 | 253,563 | -0.14(-0.06%) |
Apr 10, 2024 | 239.15 | 240.08 | 236.19 | 236.39 | 340,499 | -5.19(-2.15%) |
Apr 09, 2024 | 240.10 | 241.97 | 238.15 | 241.58 | 254,190 | +2.69(+1.13%) |
Apr 08, 2024 | 239.67 | 240.91 | 238.49 | 238.89 | 235,932 | -0.49(-0.20%) |
Apr 05, 2024 | 237.29 | 240.74 | 236.15 | 239.38 | 280,684 | +2.59(+1.09%) |
Apr 04, 2024 | 241.09 | 242.09 | 235.62 | 236.79 | 334,679 | -2.50(-1.04%) |
Apr 03, 2024 | 238.85 | 240.84 | 238.41 | 239.29 | 271,974 | -0.29(-0.12%) |
Apr 02, 2024 | 240.59 | 240.94 | 238.38 | 239.58 | 281,631 | -1.29(-0.54%) |
Apr 01, 2024 | 243.76 | 244.11 | 240.86 | 240.87 | 230,194 | -3.15(-1.29%) |
Mar 28, 2024 | 245.14 | 245.70 | 243.80 | 244.02 | 243,218 | -1.07(-0.44%) |
Mar 27, 2024 | 243.73 | 245.22 | 242.16 | 245.09 | 320,342 | +3.00(+1.24%) |
Mar 26, 2024 | 241.74 | 243.61 | 241.25 | 242.09 | 276,339 | +0.12(+0.05%) |
Mar 25, 2024 | 244.01 | 244.09 | 241.86 | 241.97 | 227,927 | -1.90(-0.78%) |
Mar 22, 2024 | 246.05 | 246.36 | 243.05 | 243.87 | 170,025 | -2.00(-0.81%) |
Mar 21, 2024 | 241.12 | 246.05 | 240.48 | 245.87 | 497,489 | +4.98(+2.07%) |
Mar 20, 2024 | 239.63 | 241.60 | 239.62 | 240.89 | 251,284 | +0.86(+0.36%) |
Mar 19, 2024 | 240.90 | 241.90 | 239.84 | 240.03 | 335,450 | -0.53(-0.22%) |
Mar 18, 2024 | 240.91 | 242.49 | 240.52 | 240.56 | 308,046 | +0.59(+0.25%) |
Mar 15, 2024 | 238.59 | 242.18 | 238.59 | 239.97 | 916,679 | -1.38(-0.57%) |
Mar 14, 2024 | 241.28 | 241.73 | 239.06 | 241.35 | 361,728 | +0.54(+0.22%) |
Mar 13, 2024 | 240.90 | 241.18 | 239.45 | 240.81 | 236,008 | +0.05(+0.02%) |
Mar 12, 2024 | 239.13 | 240.98 | 238.05 | 240.76 | 216,518 | +1.70(+0.71%) |
Mar 11, 2024 | 237.91 | 239.31 | 236.25 | 239.06 | 235,486 | +0.47(+0.20%) |
Mar 08, 2024 | 239.98 | 240.15 | 237.84 | 238.59 | 181,417 | -0.14(-0.06%) |
Mar 07, 2024 | 238.80 | 239.85 | 237.70 | 238.73 | 175,375 | +1.64(+0.69%) |
Mar 06, 2024 | 236.04 | 238.16 | 235.03 | 237.09 | 319,465 | +1.75(+0.74%) |
Mar 05, 2024 | 237.67 | 238.84 | 234.67 | 235.34 | 304,497 | -2.28(-0.96%) |
Mar 04, 2024 | 238.97 | 240.06 | 237.40 | 237.62 | 290,693 | -1.85(-0.77%) |
Mar 01, 2024 | 236.14 | 239.93 | 235.79 | 239.47 | 369,293 | +3.57(+1.51%) |
Feb 29, 2024 | 237.09 | 237.68 | 235.38 | 235.90 | 651,387 | -0.78(-0.33%) |
Feb 28, 2024 | 236.32 | 237.65 | 235.96 | 236.68 | 331,235 | +0.63(+0.27%) |
Feb 27, 2024 | 236.78 | 236.99 | 234.73 | 236.05 | 228,795 | -0.01(-0.00%) |
Feb 26, 2024 | 236.55 | 237.27 | 235.44 | 236.06 | 422,093 | -0.99(-0.42%) |
Feb 23, 2024 | 236.00 | 237.14 | 235.12 | 237.05 | 223,319 | +1.92(+0.82%) |
Feb 22, 2024 | 234.30 | 235.77 | 232.97 | 235.13 | 346,889 | +1.70(+0.73%) |
Feb 21, 2024 | 232.54 | 234.59 | 229.77 | 233.43 | 525,139 | +3.08(+1.34%) |
Feb 20, 2024 | 228.27 | 230.45 | 226.30 | 230.35 | 537,749 | +2.88(+1.27%) |
Feb 16, 2024 | 227.94 | 229.50 | 226.19 | 227.47 | 785,443 | -0.21(-0.09%) |
Feb 15, 2024 | 227.76 | 228.77 | 225.46 | 227.68 | 496,321 | +0.66(+0.29%) |
Feb 14, 2024 | 224.99 | 227.18 | 223.52 | 227.02 | 359,563 | +2.75(+1.23%) |
Feb 13, 2024 | 225.09 | 225.44 | 222.70 | 224.27 | 424,384 | -2.70(-1.19%) |
Feb 12, 2024 | 228.10 | 229.39 | 226.82 | 226.97 | 490,742 | -1.23(-0.54%) |
Feb 09, 2024 | 225.83 | 228.28 | 225.22 | 228.20 | 460,037 | +2.37(+1.05%) |
Feb 08, 2024 | 225.70 | 226.46 | 222.03 | 225.83 | 657,150 | +3.41(+1.53%) |
Feb 07, 2024 | 222.54 | 227.54 | 212.96 | 222.42 | 1,360,582 | +3.53(+1.61%) |
Feb 06, 2024 | 218.40 | 220.07 | 217.09 | 218.89 | 459,317 | +0.67(+0.31%) |
Feb 05, 2024 | 218.83 | 219.90 | 216.81 | 218.22 | 367,904 | -2.50(-1.13%) |
Feb 02, 2024 | 219.31 | 222.15 | 218.84 | 220.72 | 463,500 | +0.54(+0.25%) |