Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 219.79 | 221.44 | 217.97 | 218.59 | 142,493 | -3.29(-1.48%) |
Apr 24, 2024 | 218.23 | 222.50 | 217.89 | 221.88 | 149,623 | +3.49(+1.60%) |
Apr 23, 2024 | 218.35 | 221.59 | 217.44 | 218.39 | 171,094 | +0.88(+0.40%) |
Apr 22, 2024 | 216.93 | 218.31 | 213.96 | 217.51 | 223,113 | +2.47(+1.15%) |
Apr 19, 2024 | 211.64 | 215.95 | 210.94 | 215.04 | 381,146 | +4.95(+2.36%) |
Apr 18, 2024 | 212.81 | 215.49 | 184.76 | 210.09 | 1,706,716 | -1.55(-0.73%) |
Apr 17, 2024 | 214.40 | 215.85 | 211.41 | 211.64 | 265,897 | -2.32(-1.08%) |
Apr 16, 2024 | 213.28 | 214.38 | 209.43 | 213.96 | 244,273 | +0.92(+0.43%) |
Apr 15, 2024 | 224.12 | 224.78 | 211.81 | 213.04 | 398,399 | -9.05(-4.07%) |
Apr 12, 2024 | 223.27 | 229.19 | 220.35 | 222.09 | 269,629 | -1.30(-0.58%) |
Apr 11, 2024 | 242.93 | 242.93 | 222.02 | 223.39 | 449,475 | -19.84(-8.16%) |
Apr 10, 2024 | 241.86 | 245.45 | 241.68 | 243.23 | 106,251 | +0.29(+0.12%) |
Apr 09, 2024 | 250.42 | 250.42 | 242.50 | 242.94 | 83,438 | -7.00(-2.80%) |
Apr 08, 2024 | 247.00 | 250.96 | 246.33 | 249.94 | 89,933 | +3.27(+1.33%) |
Apr 05, 2024 | 247.08 | 249.68 | 246.52 | 246.67 | 95,148 | +0.07(+0.03%) |
Apr 04, 2024 | 250.67 | 251.06 | 245.74 | 246.60 | 115,813 | -2.45(-0.98%) |
Apr 03, 2024 | 248.36 | 251.51 | 248.36 | 249.05 | 101,219 | +0.47(+0.19%) |
Apr 02, 2024 | 249.66 | 251.31 | 247.90 | 248.58 | 83,873 | -3.42(-1.36%) |
Apr 01, 2024 | 252.44 | 254.13 | 251.61 | 252.00 | 111,322 | -0.96(-0.38%) |
Mar 28, 2024 | 255.94 | 256.30 | 252.91 | 252.96 | 146,101 | -3.22(-1.26%) |
Mar 27, 2024 | 253.41 | 256.56 | 253.25 | 256.18 | 98,644 | +3.73(+1.48%) |
Mar 26, 2024 | 249.73 | 254.63 | 249.73 | 252.45 | 83,802 | +2.38(+0.95%) |
Mar 25, 2024 | 249.69 | 251.65 | 248.56 | 250.07 | 85,375 | +1.26(+0.51%) |
Mar 22, 2024 | 252.09 | 252.09 | 248.09 | 248.81 | 112,999 | -2.30(-0.92%) |
Mar 21, 2024 | 252.20 | 252.30 | 249.95 | 251.11 | 101,887 | -0.72(-0.29%) |
Mar 20, 2024 | 249.23 | 252.18 | 248.54 | 251.83 | 109,211 | +1.53(+0.61%) |
Mar 19, 2024 | 246.16 | 250.31 | 246.16 | 250.30 | 108,917 | +4.14(+1.68%) |
Mar 18, 2024 | 247.82 | 248.64 | 246.03 | 246.16 | 82,599 | -0.72(-0.29%) |
Mar 15, 2024 | 243.41 | 247.94 | 243.41 | 246.88 | 305,460 | +1.36(+0.55%) |
Mar 14, 2024 | 248.29 | 248.79 | 243.65 | 245.52 | 135,591 | -3.15(-1.27%) |
Mar 13, 2024 | 247.27 | 250.35 | 247.27 | 248.67 | 83,927 | +2.02(+0.82%) |
Mar 12, 2024 | 245.23 | 247.74 | 244.28 | 246.65 | 80,439 | +0.38(+0.15%) |
Mar 11, 2024 | 245.87 | 247.39 | 244.54 | 246.27 | 109,058 | -0.77(-0.31%) |
Mar 08, 2024 | 248.98 | 251.68 | 246.93 | 247.04 | 91,294 | -1.44(-0.58%) |
Mar 07, 2024 | 252.00 | 252.85 | 248.39 | 248.48 | 95,769 | -3.26(-1.29%) |
Mar 06, 2024 | 248.72 | 252.97 | 247.11 | 251.74 | 79,906 | +3.41(+1.37%) |
Mar 05, 2024 | 248.89 | 251.72 | 248.07 | 248.33 | 127,741 | -0.96(-0.39%) |
Mar 04, 2024 | 248.40 | 252.29 | 248.27 | 249.29 | 125,574 | +0.56(+0.23%) |
Mar 01, 2024 | 244.73 | 248.94 | 244.60 | 248.73 | 117,978 | +3.47(+1.41%) |
Feb 29, 2024 | 246.14 | 246.61 | 243.60 | 245.26 | 153,782 | -0.11(-0.04%) |
Feb 28, 2024 | 243.92 | 247.09 | 243.92 | 245.37 | 106,914 | +0.79(+0.32%) |
Feb 27, 2024 | 246.76 | 247.53 | 243.96 | 244.58 | 126,715 | -2.61(-1.06%) |
Feb 26, 2024 | 249.70 | 250.96 | 246.95 | 247.19 | 104,484 | -2.74(-1.10%) |
Feb 23, 2024 | 253.88 | 254.41 | 249.61 | 249.93 | 130,081 | -2.39(-0.95%) |
Feb 22, 2024 | 247.88 | 252.88 | 247.88 | 252.32 | 150,146 | +5.42(+2.20%) |
Feb 21, 2024 | 245.80 | 247.05 | 244.64 | 246.90 | 139,309 | +0.86(+0.35%) |
Feb 20, 2024 | 243.94 | 246.56 | 243.94 | 246.04 | 137,634 | +0.32(+0.13%) |
Feb 16, 2024 | 244.25 | 247.28 | 243.18 | 245.72 | 127,738 | +1.57(+0.65%) |
Feb 15, 2024 | 240.36 | 246.51 | 239.42 | 244.15 | 153,261 | +5.25(+2.20%) |
Feb 14, 2024 | 231.74 | 241.69 | 226.15 | 238.89 | 198,994 | +4.40(+1.88%) |
Feb 13, 2024 | 236.35 | 238.53 | 232.45 | 234.49 | 175,585 | -3.38(-1.42%) |
Feb 12, 2024 | 236.08 | 241.08 | 235.74 | 237.87 | 203,188 | -3.85(-1.59%) |
Feb 09, 2024 | 236.43 | 241.79 | 235.46 | 241.72 | 138,351 | +6.51(+2.77%) |
Feb 08, 2024 | 232.28 | 235.44 | 231.62 | 235.21 | 90,920 | +2.93(+1.26%) |
Feb 07, 2024 | 230.46 | 233.09 | 230.46 | 232.28 | 128,248 | +2.06(+0.90%) |
Feb 06, 2024 | 231.97 | 233.53 | 229.77 | 230.22 | 139,033 | -2.41(-1.04%) |
Feb 05, 2024 | 231.85 | 234.03 | 230.55 | 232.63 | 82,676 | -0.67(-0.29%) |
Feb 02, 2024 | 229.30 | 234.01 | 229.30 | 233.30 | 76,717 | +4.52(+1.97%) |