Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 224.19 | 227.53 | 222.26 | 226.13 | 121,601 | +1.90(+0.85%) |
Apr 29, 2024 | 226.95 | 227.58 | 222.61 | 224.23 | 71,050 | -1.29(-0.57%) |
Apr 26, 2024 | 224.68 | 227.11 | 224.35 | 225.52 | 48,739 | +0.32(+0.14%) |
Apr 25, 2024 | 225.74 | 227.01 | 224.38 | 225.20 | 80,700 | -1.49(-0.66%) |
Apr 24, 2024 | 225.01 | 228.82 | 224.17 | 226.69 | 96,596 | +0.52(+0.23%) |
Apr 23, 2024 | 226.88 | 230.22 | 225.18 | 226.17 | 128,511 | -0.71(-0.31%) |
Apr 22, 2024 | 230.12 | 231.08 | 225.50 | 226.88 | 130,771 | -2.97(-1.29%) |
Apr 19, 2024 | 228.83 | 231.15 | 226.68 | 229.85 | 173,280 | -0.01(-0.00%) |
Apr 18, 2024 | 231.96 | 233.27 | 229.30 | 229.86 | 112,315 | -1.64(-0.71%) |
Apr 17, 2024 | 233.92 | 233.92 | 228.82 | 231.50 | 145,074 | -0.42(-0.18%) |
Apr 16, 2024 | 233.39 | 234.60 | 231.07 | 231.92 | 91,847 | -3.10(-1.32%) |
Apr 15, 2024 | 239.30 | 240.56 | 234.62 | 235.02 | 126,939 | -1.27(-0.54%) |
Apr 12, 2024 | 240.30 | 241.61 | 233.34 | 236.29 | 136,475 | -5.22(-2.16%) |
Apr 11, 2024 | 234.58 | 244.36 | 234.58 | 241.51 | 189,797 | +8.33(+3.57%) |
Apr 10, 2024 | 247.29 | 258.46 | 233.02 | 233.18 | 313,236 | -21.93(-8.60%) |
Apr 09, 2024 | 261.01 | 262.82 | 252.90 | 255.11 | 343,354 | -3.92(-1.51%) |
Apr 08, 2024 | 251.74 | 261.02 | 251.74 | 259.03 | 218,717 | +7.98(+3.18%) |
Apr 05, 2024 | 251.82 | 251.82 | 245.74 | 251.05 | 130,525 | -0.77(-0.31%) |
Apr 04, 2024 | 250.31 | 253.60 | 249.50 | 251.82 | 161,127 | +2.72(+1.09%) |
Apr 03, 2024 | 246.08 | 249.35 | 244.72 | 249.10 | 114,065 | +0.45(+0.18%) |
Apr 02, 2024 | 246.71 | 249.24 | 244.12 | 248.65 | 121,679 | -0.25(-0.10%) |
Apr 01, 2024 | 253.71 | 253.71 | 247.61 | 248.90 | 86,060 | -4.41(-1.74%) |
Mar 28, 2024 | 251.46 | 255.18 | 250.16 | 253.31 | 84,759 | +3.60(+1.44%) |
Mar 27, 2024 | 251.76 | 252.78 | 248.02 | 249.71 | 436,076 | +0.28(+0.11%) |
Mar 26, 2024 | 250.37 | 251.61 | 247.50 | 249.43 | 169,364 | +2.27(+0.92%) |
Mar 25, 2024 | 254.83 | 255.04 | 246.61 | 247.16 | 99,489 | -8.03(-3.15%) |
Mar 22, 2024 | 254.74 | 256.04 | 251.97 | 255.19 | 67,120 | +0.45(+0.18%) |
Mar 21, 2024 | 252.19 | 255.27 | 251.77 | 254.74 | 77,347 | +2.65(+1.05%) |
Mar 20, 2024 | 250.19 | 252.80 | 247.75 | 252.09 | 84,508 | +2.63(+1.05%) |
Mar 19, 2024 | 247.65 | 251.87 | 247.65 | 249.46 | 85,255 | +1.56(+0.63%) |
Mar 18, 2024 | 249.02 | 249.73 | 246.54 | 247.90 | 103,693 | -2.01(-0.80%) |
Mar 15, 2024 | 251.11 | 252.45 | 248.14 | 249.91 | 163,446 | -3.31(-1.31%) |
Mar 14, 2024 | 254.36 | 254.36 | 249.99 | 253.22 | 80,820 | -0.90(-0.35%) |
Mar 13, 2024 | 254.00 | 255.08 | 248.66 | 254.12 | 90,499 | +0.37(+0.15%) |
Mar 12, 2024 | 249.37 | 257.92 | 249.37 | 253.75 | 122,573 | +3.14(+1.25%) |
Mar 11, 2024 | 253.45 | 254.62 | 248.86 | 250.61 | 72,851 | -2.26(-0.89%) |
Mar 08, 2024 | 250.84 | 254.73 | 250.84 | 252.87 | 83,864 | +3.76(+1.51%) |
Mar 07, 2024 | 254.77 | 255.07 | 248.57 | 249.11 | 104,243 | -4.79(-1.89%) |
Mar 06, 2024 | 258.78 | 259.78 | 252.78 | 253.90 | 101,363 | -4.22(-1.63%) |
Mar 05, 2024 | 265.82 | 265.82 | 257.82 | 258.12 | 68,935 | -7.97(-3.00%) |
Mar 04, 2024 | 267.48 | 269.12 | 265.58 | 266.09 | 56,344 | -2.20(-0.82%) |
Mar 01, 2024 | 265.69 | 269.04 | 265.38 | 268.29 | 107,178 | -0.10(-0.04%) |
Feb 29, 2024 | 269.46 | 269.83 | 267.40 | 268.39 | 78,129 | +1.61(+0.60%) |
Feb 28, 2024 | 266.22 | 269.29 | 265.07 | 266.78 | 56,129 | -1.12(-0.42%) |
Feb 27, 2024 | 269.00 | 269.00 | 266.09 | 267.90 | 61,715 | -0.39(-0.15%) |
Feb 26, 2024 | 266.45 | 268.81 | 264.86 | 268.29 | 74,765 | +1.29(+0.48%) |
Feb 23, 2024 | 264.97 | 267.38 | 263.34 | 267.00 | 44,604 | +2.45(+0.93%) |
Feb 22, 2024 | 262.35 | 265.15 | 261.02 | 264.55 | 86,640 | +1.26(+0.48%) |
Feb 21, 2024 | 263.94 | 264.22 | 261.61 | 263.29 | 76,721 | +0.11(+0.04%) |
Feb 20, 2024 | 260.40 | 264.42 | 260.01 | 263.18 | 94,177 | +1.65(+0.63%) |
Feb 16, 2024 | 264.32 | 266.00 | 260.45 | 261.53 | 95,472 | -3.27(-1.23%) |
Feb 15, 2024 | 263.59 | 265.74 | 263.06 | 264.80 | 128,168 | +2.21(+0.84%) |
Feb 14, 2024 | 265.30 | 265.30 | 261.71 | 262.59 | 121,036 | +1.18(+0.45%) |
Feb 13, 2024 | 266.79 | 270.65 | 258.50 | 261.41 | 176,577 | -10.00(-3.68%) |
Feb 12, 2024 | 269.44 | 273.42 | 269.09 | 271.41 | 91,713 | +2.16(+0.80%) |
Feb 09, 2024 | 265.49 | 270.06 | 265.49 | 269.25 | 77,091 | +3.51(+1.32%) |
Feb 08, 2024 | 267.10 | 269.65 | 265.08 | 265.74 | 71,548 | -0.16(-0.06%) |
Feb 07, 2024 | 263.81 | 267.49 | 260.74 | 265.90 | 62,570 | +2.24(+0.85%) |
Feb 06, 2024 | 262.86 | 267.71 | 262.86 | 263.66 | 94,890 | +2.00(+0.76%) |
Feb 05, 2024 | 263.79 | 264.39 | 259.83 | 261.66 | 83,143 | -4.14(-1.56%) |
Feb 02, 2024 | 258.52 | 268.61 | 258.12 | 265.80 | 140,550 | +4.65(+1.78%) |