Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 241.48 | 242.24 | 238.36 | 238.44 | 93,064 | -3.65(-1.51%) |
Apr 29, 2024 | 242.41 | 242.62 | 240.76 | 242.09 | 111,502 | +0.53(+0.22%) |
Apr 26, 2024 | 240.73 | 242.29 | 240.16 | 241.56 | 133,965 | +3.22(+1.35%) |
Apr 25, 2024 | 235.47 | 238.55 | 235.35 | 238.34 | 159,852 | -1.45(-0.60%) |
Apr 24, 2024 | 240.83 | 240.97 | 238.78 | 239.79 | 136,803 | -0.16(-0.07%) |
Apr 23, 2024 | 238.23 | 240.08 | 237.91 | 239.95 | 128,693 | +3.14(+1.33%) |
Apr 22, 2024 | 235.96 | 238.15 | 234.66 | 236.81 | 134,727 | +2.13(+0.91%) |
Apr 19, 2024 | 237.19 | 237.73 | 233.95 | 234.68 | 287,408 | -2.94(-1.24%) |
Apr 18, 2024 | 238.42 | 239.73 | 237.21 | 237.62 | 180,741 | -0.30(-0.13%) |
Apr 17, 2024 | 240.77 | 241.08 | 237.47 | 237.92 | 301,225 | -1.48(-0.62%) |
Apr 16, 2024 | 240.11 | 240.93 | 238.84 | 239.40 | 304,181 | -0.48(-0.20%) |
Apr 15, 2024 | 244.95 | 244.98 | 239.56 | 239.88 | 731,662 | -3.26(-1.34%) |
Apr 12, 2024 | 244.59 | 245.39 | 242.30 | 243.14 | 257,672 | -3.24(-1.32%) |
Apr 11, 2024 | 244.58 | 246.94 | 243.09 | 246.38 | 261,815 | +2.70(+1.11%) |
Apr 10, 2024 | 243.09 | 244.45 | 242.71 | 243.68 | 317,790 | -1.79(-0.73%) |
Apr 09, 2024 | 246.15 | 246.30 | 243.18 | 245.47 | 155,360 | -0.02(-0.01%) |
Apr 08, 2024 | 245.81 | 246.28 | 244.92 | 245.49 | 120,021 | +0.14(+0.06%) |
Apr 05, 2024 | 243.46 | 246.49 | 243.25 | 245.35 | 200,705 | +2.68(+1.10%) |
Apr 04, 2024 | 247.79 | 248.10 | 242.67 | 242.67 | 265,068 | -3.15(-1.28%) |
Apr 03, 2024 | 244.99 | 246.73 | 244.99 | 245.82 | 199,135 | +0.07(+0.03%) |
Apr 02, 2024 | 244.77 | 245.80 | 244.38 | 245.75 | 181,889 | -1.34(-0.54%) |
Apr 01, 2024 | 247.60 | 248.33 | 246.33 | 247.09 | 252,772 | -0.32(-0.13%) |
Mar 28, 2024 | 247.28 | 247.97 | 247.95 | 247.41 | 188,582 | -0.25(-0.10%) |
Mar 27, 2024 | 247.24 | 247.66 | 245.84 | 247.66 | 201,954 | +1.78(+0.72%) |
Mar 26, 2024 | 247.52 | 247.52 | 245.81 | 245.88 | 196,480 | -0.82(-0.33%) |
Mar 25, 2024 | 246.51 | 247.19 | 246.25 | 246.70 | 106,067 | -0.78(-0.32%) |
Mar 22, 2024 | 247.24 | 248.11 | 247.06 | 247.48 | 126,094 | +0.11(+0.04%) |
Mar 21, 2024 | 248.56 | 248.69 | 247.27 | 247.37 | 124,170 | +0.13(+0.05%) |
Mar 20, 2024 | 245.02 | 247.24 | 244.43 | 247.24 | 223,977 | +2.30(+0.94%) |
Mar 19, 2024 | 242.80 | 244.93 | 242.24 | 244.93 | 254,620 | +1.47(+0.60%) |
Mar 18, 2024 | 243.88 | 244.91 | 243.30 | 243.47 | 149,627 | +2.01(+0.83%) |
Mar 15, 2024 | 241.39 | 242.49 | 240.84 | 241.45 | 255,363 | -2.24(-0.92%) |
Mar 14, 2024 | 244.44 | 244.62 | 242.43 | 243.70 | 280,786 | -0.12(-0.05%) |
Mar 13, 2024 | 244.22 | 244.37 | 243.19 | 243.82 | 135,572 | -0.55(-0.22%) |
Mar 12, 2024 | 242.22 | 244.47 | 240.90 | 244.37 | 175,823 | +3.48(+1.44%) |
Mar 11, 2024 | 240.56 | 241.21 | 239.91 | 240.88 | 187,963 | -0.38(-0.16%) |
Mar 08, 2024 | 243.61 | 245.04 | 240.97 | 241.26 | 230,855 | -1.79(-0.74%) |
Mar 07, 2024 | 241.93 | 243.61 | 241.32 | 243.06 | 167,342 | +2.49(+1.04%) |
Mar 06, 2024 | 240.97 | 241.71 | 239.90 | 240.57 | 154,108 | +1.16(+0.48%) |
Mar 05, 2024 | 240.82 | 240.91 | 238.26 | 239.41 | 231,719 | -2.72(-1.12%) |
Mar 04, 2024 | 242.21 | 243.10 | 241.96 | 242.13 | 164,435 | -0.69(-0.28%) |
Mar 01, 2024 | 240.88 | 242.96 | 240.82 | 242.82 | 203,321 | +2.38(+0.99%) |
Feb 29, 2024 | 240.10 | 241.18 | 238.91 | 240.44 | 185,658 | +1.24(+0.52%) |
Feb 28, 2024 | 239.09 | 239.65 | 238.73 | 239.20 | 134,070 | -0.63(-0.26%) |
Feb 27, 2024 | 239.60 | 239.95 | 238.64 | 239.83 | 291,985 | +0.23(+0.10%) |
Feb 26, 2024 | 241.06 | 241.28 | 239.54 | 239.60 | 231,721 | -1.02(-0.42%) |
Feb 23, 2024 | 241.68 | 242.23 | 240.48 | 240.62 | 179,238 | -0.11(-0.05%) |
Feb 22, 2024 | 238.30 | 241.06 | 238.30 | 240.73 | 205,001 | +5.77(+2.46%) |
Feb 21, 2024 | 234.12 | 235.00 | 233.25 | 234.95 | 188,189 | +0.17(+0.07%) |
Feb 20, 2024 | 235.35 | 235.91 | 233.48 | 234.78 | 604,012 | -1.58(-0.67%) |
Feb 16, 2024 | 237.72 | 237.81 | 235.87 | 236.36 | 406,454 | -1.08(-0.45%) |
Feb 15, 2024 | 236.50 | 237.54 | 235.92 | 237.44 | 273,046 | +0.96(+0.40%) |
Feb 14, 2024 | 235.88 | 236.69 | 234.42 | 236.48 | 288,239 | +1.91(+0.82%) |
Feb 13, 2024 | 234.38 | 235.45 | 232.98 | 234.56 | 312,632 | -3.05(-1.28%) |
Feb 12, 2024 | 237.91 | 239.02 | 237.27 | 237.62 | 175,469 | -0.35(-0.15%) |
Feb 09, 2024 | 236.79 | 238.19 | 236.67 | 237.96 | 291,981 | +1.59(+0.67%) |
Feb 08, 2024 | 236.56 | 236.65 | 235.99 | 236.38 | 163,327 | -0.07(-0.03%) |
Feb 07, 2024 | 235.26 | 236.57 | 235.23 | 236.45 | 183,800 | +2.12(+0.91%) |
Feb 06, 2024 | 234.40 | 234.70 | 233.26 | 234.32 | 235,500 | +0.44(+0.19%) |
Feb 05, 2024 | 234.53 | 234.56 | 232.71 | 233.89 | 251,975 | -0.30(-0.13%) |
Feb 02, 2024 | 231.46 | 235.10 | 231.30 | 234.19 | 568,222 | +3.44(+1.49%) |