Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 240.03 | 241.22 | 235.05 | 235.36 | 207,456 | -7.65(-3.15%) |
Apr 29, 2024 | 241.39 | 243.03 | 238.84 | 243.01 | 196,874 | +3.72(+1.56%) |
Apr 26, 2024 | 237.60 | 242.27 | 237.41 | 239.28 | 201,759 | +4.43(+1.89%) |
Apr 25, 2024 | 226.80 | 236.79 | 222.28 | 234.85 | 236,917 | -0.03(-0.01%) |
Apr 24, 2024 | 238.42 | 241.60 | 232.88 | 234.88 | 251,289 | -2.74(-1.15%) |
Apr 23, 2024 | 224.19 | 238.06 | 221.02 | 237.62 | 270,193 | +14.54(+6.52%) |
Apr 22, 2024 | 223.18 | 224.96 | 219.57 | 223.08 | 177,088 | +2.09(+0.94%) |
Apr 19, 2024 | 223.89 | 227.08 | 218.54 | 220.99 | 294,101 | -3.24(-1.45%) |
Apr 18, 2024 | 228.65 | 230.62 | 223.63 | 224.24 | 253,504 | +0.24(+0.11%) |
Apr 17, 2024 | 229.90 | 230.45 | 222.75 | 224.00 | 310,887 | -1.90(-0.84%) |
Apr 16, 2024 | 233.56 | 233.56 | 218.15 | 225.89 | 539,938 | -10.98(-4.64%) |
Apr 15, 2024 | 240.32 | 241.81 | 235.83 | 236.88 | 239,876 | -3.50(-1.46%) |
Apr 12, 2024 | 240.08 | 243.60 | 237.01 | 240.38 | 187,484 | -2.09(-0.86%) |
Apr 11, 2024 | 241.41 | 243.82 | 240.00 | 242.47 | 342,463 | +2.53(+1.05%) |
Apr 10, 2024 | 240.43 | 247.63 | 238.76 | 239.94 | 630,539 | -14.02(-5.52%) |
Apr 09, 2024 | 256.36 | 257.28 | 246.39 | 253.96 | 299,288 | -1.48(-0.58%) |
Apr 08, 2024 | 259.97 | 260.28 | 255.08 | 255.44 | 176,124 | -2.44(-0.95%) |
Apr 05, 2024 | 252.71 | 258.32 | 252.71 | 257.87 | 215,492 | +6.83(+2.72%) |
Apr 04, 2024 | 262.20 | 263.32 | 250.22 | 251.04 | 188,744 | -8.01(-3.09%) |
Apr 03, 2024 | 250.38 | 259.42 | 250.38 | 259.05 | 200,510 | +6.30(+2.49%) |
Apr 02, 2024 | 251.77 | 253.11 | 247.14 | 252.75 | 298,838 | -4.09(-1.59%) |
Apr 01, 2024 | 260.77 | 263.34 | 256.42 | 256.84 | 220,810 | -1.48(-0.57%) |
Mar 28, 2024 | 256.40 | 261.08 | 255.86 | 258.32 | 255,301 | +3.34(+1.31%) |
Mar 27, 2024 | 256.76 | 257.26 | 253.04 | 254.98 | 183,083 | +0.04(+0.02%) |
Mar 26, 2024 | 257.47 | 259.34 | 253.51 | 254.94 | 211,174 | -0.64(-0.25%) |
Mar 25, 2024 | 257.08 | 260.48 | 255.56 | 255.58 | 164,088 | -2.02(-0.78%) |
Mar 22, 2024 | 257.24 | 259.42 | 254.94 | 257.59 | 257,107 | +0.70(+0.27%) |
Mar 21, 2024 | 250.55 | 259.76 | 249.84 | 256.89 | 298,878 | +10.54(+4.28%) |
Mar 20, 2024 | 241.28 | 248.91 | 239.08 | 246.35 | 200,958 | +4.83(+2.00%) |
Mar 19, 2024 | 239.51 | 243.29 | 236.49 | 241.52 | 175,783 | +1.74(+0.72%) |
Mar 18, 2024 | 240.62 | 242.61 | 237.00 | 239.78 | 161,632 | +0.95(+0.40%) |
Mar 15, 2024 | 237.91 | 241.63 | 237.35 | 238.83 | 670,191 | -0.51(-0.21%) |
Mar 14, 2024 | 239.11 | 240.16 | 233.87 | 239.34 | 247,233 | -0.42(-0.17%) |
Mar 13, 2024 | 238.61 | 242.51 | 237.83 | 239.76 | 230,404 | +1.59(+0.67%) |
Mar 12, 2024 | 234.49 | 239.64 | 232.63 | 238.17 | 142,172 | +3.81(+1.63%) |
Mar 11, 2024 | 234.46 | 234.91 | 230.01 | 234.35 | 167,988 | -1.22(-0.52%) |
Mar 08, 2024 | 239.85 | 243.91 | 234.92 | 235.57 | 214,655 | -3.43(-1.43%) |
Mar 07, 2024 | 234.97 | 240.09 | 234.59 | 239.00 | 212,717 | +6.21(+2.67%) |
Mar 06, 2024 | 235.10 | 236.51 | 231.18 | 232.79 | 433,029 | +0.74(+0.32%) |
Mar 05, 2024 | 239.88 | 245.60 | 231.85 | 232.05 | 384,828 | -6.74(-2.82%) |
Mar 04, 2024 | 240.74 | 244.41 | 237.89 | 238.78 | 228,481 | -0.99(-0.41%) |
Mar 01, 2024 | 235.48 | 240.19 | 234.88 | 239.77 | 233,108 | +3.14(+1.33%) |
Feb 29, 2024 | 235.02 | 237.54 | 232.70 | 236.63 | 237,122 | +3.95(+1.70%) |
Feb 28, 2024 | 231.03 | 234.28 | 228.78 | 232.68 | 296,881 | -3.07(-1.30%) |
Feb 27, 2024 | 236.32 | 237.24 | 231.10 | 235.75 | 300,844 | +1.94(+0.83%) |
Feb 26, 2024 | 231.13 | 234.58 | 230.61 | 233.81 | 326,079 | +1.97(+0.85%) |
Feb 23, 2024 | 223.31 | 234.44 | 222.08 | 231.84 | 431,828 | +10.93(+4.95%) |
Feb 22, 2024 | 211.68 | 227.50 | 210.54 | 220.90 | 575,699 | +20.30(+10.12%) |
Feb 21, 2024 | 205.00 | 205.75 | 198.74 | 200.60 | 311,522 | -3.38(-1.66%) |
Feb 20, 2024 | 201.07 | 204.21 | 199.72 | 203.98 | 257,215 | -0.51(-0.25%) |
Feb 16, 2024 | 206.92 | 210.01 | 203.99 | 204.49 | 195,975 | -6.31(-2.99%) |
Feb 15, 2024 | 212.31 | 212.31 | 207.65 | 210.80 | 213,002 | +0.62(+0.30%) |
Feb 14, 2024 | 207.06 | 210.70 | 202.10 | 210.18 | 279,900 | +7.42(+3.66%) |
Feb 13, 2024 | 198.37 | 205.15 | 196.80 | 202.76 | 286,113 | -7.25(-3.45%) |
Feb 12, 2024 | 205.60 | 211.66 | 205.59 | 210.01 | 176,599 | +5.25(+2.56%) |
Feb 09, 2024 | 202.95 | 207.00 | 201.85 | 204.76 | 165,096 | +1.30(+0.64%) |
Feb 08, 2024 | 199.05 | 203.97 | 199.05 | 203.46 | 195,173 | +5.95(+3.01%) |
Feb 07, 2024 | 196.16 | 199.46 | 195.44 | 197.51 | 191,762 | +2.79(+1.43%) |
Feb 06, 2024 | 192.89 | 195.40 | 191.19 | 194.72 | 192,817 | +2.22(+1.15%) |
Feb 05, 2024 | 196.99 | 197.16 | 189.72 | 192.50 | 211,150 | -7.40(-3.70%) |
Feb 02, 2024 | 195.33 | 201.06 | 193.35 | 199.90 | 178,363 | +1.09(+0.55%) |