Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 212.88 | 215.39 | 210.88 | 211.16 | 206,105 | -2.81(-1.31%) |
Apr 29, 2024 | 213.38 | 218.36 | 213.38 | 213.97 | 212,032 | +1.22(+0.57%) |
Apr 26, 2024 | 216.59 | 217.50 | 211.74 | 212.76 | 314,086 | -5.11(-2.35%) |
Apr 25, 2024 | 219.07 | 220.71 | 217.25 | 217.87 | 142,963 | -3.28(-1.48%) |
Apr 24, 2024 | 217.51 | 221.77 | 217.17 | 221.15 | 150,116 | +3.48(+1.60%) |
Apr 23, 2024 | 217.63 | 220.86 | 216.72 | 217.67 | 171,658 | +0.88(+0.40%) |
Apr 22, 2024 | 216.22 | 217.59 | 213.26 | 216.79 | 223,849 | +2.46(+1.15%) |
Apr 19, 2024 | 210.94 | 215.24 | 210.25 | 214.33 | 382,403 | +4.93(+2.36%) |
Apr 18, 2024 | 212.11 | 214.78 | 184.15 | 209.40 | 1,712,346 | -1.54(-0.73%) |
Apr 17, 2024 | 213.69 | 215.14 | 210.72 | 210.94 | 266,774 | -2.31(-1.08%) |
Apr 16, 2024 | 212.58 | 213.67 | 208.74 | 213.26 | 245,078 | +0.92(+0.43%) |
Apr 15, 2024 | 223.38 | 224.05 | 211.11 | 212.34 | 399,713 | -9.02(-4.08%) |
Apr 12, 2024 | 222.54 | 228.44 | 219.62 | 221.36 | 270,518 | -1.29(-0.58%) |
Apr 11, 2024 | 242.13 | 242.13 | 221.29 | 222.66 | 450,957 | -19.78(-8.16%) |
Apr 10, 2024 | 241.06 | 244.64 | 240.88 | 242.43 | 106,601 | +0.29(+0.12%) |
Apr 09, 2024 | 249.60 | 249.60 | 241.70 | 242.14 | 83,713 | -6.98(-2.80%) |
Apr 08, 2024 | 246.19 | 250.13 | 245.52 | 249.12 | 90,229 | +3.26(+1.33%) |
Apr 05, 2024 | 246.27 | 248.86 | 245.71 | 245.86 | 95,461 | +0.07(+0.03%) |
Apr 04, 2024 | 249.85 | 250.23 | 244.93 | 245.79 | 116,195 | -2.44(-0.98%) |
Apr 03, 2024 | 247.54 | 250.68 | 247.54 | 248.23 | 101,552 | +0.47(+0.19%) |
Apr 02, 2024 | 248.84 | 250.48 | 247.09 | 247.76 | 84,149 | -3.41(-1.36%) |
Apr 01, 2024 | 251.61 | 253.29 | 250.78 | 251.17 | 111,689 | -0.96(-0.38%) |
Mar 28, 2024 | 255.10 | 255.46 | 252.08 | 252.13 | 146,583 | -3.21(-1.26%) |
Mar 27, 2024 | 252.58 | 255.72 | 252.42 | 255.34 | 98,969 | +3.72(+1.48%) |
Mar 26, 2024 | 248.91 | 253.79 | 248.91 | 251.62 | 84,078 | +2.37(+0.95%) |
Mar 25, 2024 | 248.87 | 250.82 | 247.75 | 249.25 | 85,656 | +1.26(+0.51%) |
Mar 22, 2024 | 251.26 | 251.26 | 247.27 | 247.99 | 113,371 | -2.29(-0.92%) |
Mar 21, 2024 | 251.37 | 251.47 | 249.13 | 250.28 | 102,223 | -0.72(-0.29%) |
Mar 20, 2024 | 248.41 | 251.35 | 247.72 | 251.00 | 109,571 | +1.53(+0.61%) |
Mar 19, 2024 | 245.35 | 249.49 | 245.35 | 249.48 | 109,276 | +4.13(+1.68%) |
Mar 18, 2024 | 247.00 | 247.82 | 245.22 | 245.35 | 82,871 | -0.72(-0.29%) |
Mar 15, 2024 | 242.61 | 247.12 | 242.61 | 246.07 | 306,467 | +1.36(+0.55%) |
Mar 14, 2024 | 247.47 | 247.97 | 242.85 | 244.71 | 136,038 | -3.14(-1.27%) |
Mar 13, 2024 | 246.46 | 249.53 | 246.46 | 247.85 | 84,203 | +2.01(+0.82%) |
Mar 12, 2024 | 244.42 | 246.92 | 243.48 | 245.84 | 80,704 | +0.38(+0.15%) |
Mar 11, 2024 | 245.06 | 246.58 | 243.74 | 245.46 | 109,417 | -0.77(-0.31%) |
Mar 08, 2024 | 248.16 | 250.85 | 246.12 | 246.23 | 91,595 | -1.44(-0.58%) |
Mar 07, 2024 | 251.17 | 252.02 | 247.57 | 247.66 | 96,084 | -3.25(-1.29%) |
Mar 06, 2024 | 247.90 | 252.14 | 246.30 | 250.91 | 80,169 | +3.40(+1.37%) |
Mar 05, 2024 | 248.07 | 250.89 | 247.25 | 247.51 | 128,162 | -0.96(-0.39%) |
Mar 04, 2024 | 247.58 | 251.46 | 247.45 | 248.47 | 125,988 | +0.56(+0.23%) |
Mar 01, 2024 | 243.93 | 248.12 | 243.80 | 247.91 | 118,367 | +3.46(+1.41%) |
Feb 29, 2024 | 245.33 | 245.80 | 242.80 | 244.45 | 154,289 | -0.11(-0.04%) |
Feb 28, 2024 | 243.12 | 246.28 | 243.12 | 244.56 | 107,266 | +0.79(+0.32%) |
Feb 27, 2024 | 245.95 | 246.72 | 243.16 | 243.78 | 127,133 | -2.60(-1.06%) |
Feb 26, 2024 | 248.88 | 250.13 | 246.14 | 246.38 | 104,828 | -2.73(-1.10%) |
Feb 23, 2024 | 253.04 | 253.57 | 248.79 | 249.11 | 130,510 | -2.38(-0.95%) |
Feb 22, 2024 | 247.06 | 252.05 | 247.06 | 251.49 | 150,641 | +5.40(+2.20%) |
Feb 21, 2024 | 244.99 | 246.24 | 243.84 | 246.09 | 139,768 | +0.86(+0.35%) |
Feb 20, 2024 | 243.14 | 245.74 | 243.14 | 245.23 | 138,088 | +0.32(+0.13%) |
Feb 16, 2024 | 243.44 | 246.47 | 242.38 | 244.91 | 128,160 | +1.57(+0.65%) |
Feb 15, 2024 | 239.57 | 245.70 | 238.63 | 243.34 | 153,767 | +5.24(+2.20%) |
Feb 14, 2024 | 230.98 | 240.90 | 225.41 | 238.10 | 199,651 | +4.38(+1.87%) |
Feb 13, 2024 | 235.57 | 237.74 | 231.69 | 233.72 | 176,164 | -3.37(-1.42%) |
Feb 12, 2024 | 235.30 | 240.29 | 234.97 | 237.09 | 203,858 | -3.83(-1.59%) |
Feb 09, 2024 | 235.65 | 240.99 | 234.69 | 240.93 | 138,807 | +6.49(+2.77%) |
Feb 08, 2024 | 231.52 | 234.67 | 230.86 | 234.44 | 91,220 | +2.92(+1.26%) |
Feb 07, 2024 | 229.70 | 232.32 | 229.70 | 231.52 | 128,671 | +2.06(+0.90%) |
Feb 06, 2024 | 231.21 | 232.76 | 229.01 | 229.46 | 139,491 | -2.41(-1.04%) |
Feb 05, 2024 | 231.09 | 233.26 | 229.79 | 231.87 | 82,949 | -0.67(-0.29%) |
Feb 02, 2024 | 228.55 | 233.24 | 228.55 | 232.53 | 76,970 | +4.50(+1.97%) |