Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 232.68 | 232.68 | 228.06 | 230.60 | 413 | -5.68(-2.40%) |
Apr 29, 2024 | 232.00 | 236.30 | 231.00 | 236.28 | 190 | +3.55(+1.52%) |
Apr 26, 2024 | 229.23 | 237.00 | 229.23 | 232.74 | 875 | +2.90(+1.26%) |
Apr 25, 2024 | 230.45 | 230.45 | 226.18 | 229.84 | 1,001 | -4.13(-1.77%) |
Apr 24, 2024 | 236.05 | 236.05 | 226.15 | 233.97 | 3,939 | +10.47(+4.68%) |
Apr 23, 2024 | 220.50 | 223.99 | 220.50 | 223.50 | 609 | +3.09(+1.40%) |
Apr 22, 2024 | 221.00 | 222.53 | 218.00 | 220.41 | 259 | -4.19(-1.87%) |
Apr 19, 2024 | 224.00 | 224.60 | 222.00 | 224.60 | 637 | -5.40(-2.35%) |
Apr 18, 2024 | 229.09 | 232.06 | 226.02 | 230.00 | 3,211 | +6.96(+3.12%) |
Apr 17, 2024 | 224.20 | 230.30 | 222.39 | 223.04 | 440 | +1.40(+0.63%) |
Apr 16, 2024 | 222.30 | 226.75 | 221.64 | 221.64 | 251 | -1.98(-0.88%) |
Apr 15, 2024 | 228.55 | 228.69 | 223.62 | 223.62 | 696 | +1.89(+0.85%) |
Apr 12, 2024 | 225.20 | 225.20 | 221.42 | 221.73 | 637 | -3.27(-1.46%) |
Apr 11, 2024 | 230.45 | 230.45 | 222.60 | 225.00 | 1,880 | -1.00(-0.44%) |
Apr 10, 2024 | 219.70 | 226.00 | 219.70 | 226.00 | 2,431 | +0.84(+0.37%) |
Apr 09, 2024 | 226.73 | 227.50 | 224.10 | 225.16 | 1,742 | -1.85(-0.81%) |
Apr 08, 2024 | 233.90 | 234.20 | 227.01 | 227.01 | 1,474 | +1.13(+0.50%) |
Apr 05, 2024 | 223.75 | 227.50 | 223.59 | 225.88 | 342 | +2.88(+1.29%) |
Apr 04, 2024 | 224.67 | 226.00 | 223.00 | 223.00 | 971 | +0.38(+0.17%) |
Apr 03, 2024 | 220.49 | 223.98 | 220.49 | 222.62 | 284 | +1.62(+0.73%) |
Apr 02, 2024 | 220.00 | 221.25 | 219.00 | 221.00 | 1,186 | -5.26(-2.33%) |
Apr 01, 2024 | 221.00 | 231.04 | 221.00 | 226.26 | 517 | -0.74(-0.32%) |
Mar 28, 2024 | 226.33 | 227.21 | 225.50 | 227.00 | 1,182 | +1.00(+0.44%) |
Mar 27, 2024 | 227.87 | 228.57 | 225.00 | 226.00 | 878 | -6.60(-2.84%) |
Mar 26, 2024 | 231.80 | 234.40 | 231.80 | 232.60 | 518 | -0.40(-0.17%) |
Mar 25, 2024 | 234.20 | 234.89 | 233.00 | 233.00 | 176 | -2.68(-1.14%) |
Mar 22, 2024 | 233.59 | 242.40 | 233.59 | 235.68 | 275 | +0.87(+0.37%) |
Mar 21, 2024 | 240.80 | 240.80 | 234.00 | 234.81 | 577 | -1.96(-0.83%) |
Mar 20, 2024 | 234.20 | 236.77 | 233.21 | 236.77 | 1,969 | +3.52(+1.51%) |
Mar 19, 2024 | 233.00 | 234.00 | 231.78 | 233.25 | 2,540 | +0.25(+0.11%) |
Mar 18, 2024 | 234.11 | 236.55 | 233.00 | 233.00 | 786 | -3.00(-1.27%) |
Mar 15, 2024 | 236.30 | 236.69 | 235.00 | 236.00 | 515 | +1.00(+0.43%) |
Mar 14, 2024 | 235.30 | 236.00 | 233.20 | 235.00 | 247 | +0.38(+0.16%) |
Mar 13, 2024 | 233.11 | 235.70 | 232.28 | 234.62 | 683 | +6.81(+2.99%) |
Mar 12, 2024 | 228.47 | 228.47 | 227.59 | 227.80 | 90 | -1.00(-0.44%) |
Mar 11, 2024 | 229.66 | 229.66 | 226.60 | 228.80 | 874 | -2.19(-0.95%) |
Mar 08, 2024 | 232.35 | 233.75 | 230.99 | 230.99 | 652 | -0.01(-0.00%) |
Mar 07, 2024 | 229.00 | 234.45 | 229.00 | 231.00 | 1,310 | +3.95(+1.74%) |
Mar 06, 2024 | 230.69 | 230.69 | 227.05 | 227.05 | 957 | +2.38(+1.06%) |
Mar 05, 2024 | 228.85 | 229.00 | 223.92 | 224.67 | 1,987 | -8.23(-3.53%) |
Mar 04, 2024 | 229.00 | 233.55 | 229.00 | 232.90 | 290 | +4.12(+1.80%) |
Mar 01, 2024 | 225.30 | 229.00 | 225.30 | 228.78 | 2,110 | +0.78(+0.34%) |
Feb 29, 2024 | 227.75 | 228.00 | 225.70 | 228.00 | 85 | +2.09(+0.93%) |
Feb 28, 2024 | 225.79 | 225.91 | 224.36 | 225.91 | 74 | +1.84(+0.82%) |
Feb 27, 2024 | 224.60 | 225.40 | 222.94 | 224.06 | 2,592 | -3.51(-1.54%) |
Feb 26, 2024 | 227.69 | 229.76 | 226.56 | 227.57 | 1,037 | -2.11(-0.92%) |
Feb 23, 2024 | 225.56 | 229.69 | 208.83 | 229.69 | 561 | +4.71(+2.09%) |
Feb 22, 2024 | 224.60 | 224.98 | 224.60 | 224.98 | 39 | +6.04(+2.76%) |
Feb 21, 2024 | 217.59 | 219.55 | 216.90 | 218.94 | 785 | +0.81(+0.37%) |
Feb 20, 2024 | 218.16 | 219.96 | 216.24 | 218.12 | 739 | +1.65(+0.76%) |
Feb 16, 2024 | 216.00 | 217.62 | 216.00 | 216.47 | 910 | +1.75(+0.82%) |
Feb 15, 2024 | 214.72 | 214.72 | 213.05 | 214.72 | 410 | +5.04(+2.40%) |
Feb 14, 2024 | 208.79 | 211.00 | 208.12 | 209.68 | 2,101 | +6.23(+3.06%) |
Feb 13, 2024 | 204.00 | 207.90 | 203.45 | 203.45 | 489 | -7.95(-3.76%) |
Feb 12, 2024 | 210.05 | 211.40 | 209.10 | 211.40 | 981 | -0.72(-0.34%) |
Feb 09, 2024 | 213.33 | 214.00 | 212.12 | 212.12 | 249 | -0.17(-0.08%) |
Feb 08, 2024 | 210.38 | 212.78 | 210.38 | 212.29 | 15,656 | +4.36(+2.10%) |
Feb 07, 2024 | 207.14 | 210.00 | 207.00 | 207.93 | 555 | +0.96(+0.46%) |
Feb 06, 2024 | 205.57 | 208.08 | 205.57 | 206.97 | 681 | +4.70(+2.32%) |
Feb 05, 2024 | 201.77 | 203.51 | 200.53 | 202.27 | 792 | -2.71(-1.32%) |
Feb 02, 2024 | 203.23 | 204.98 | 202.54 | 204.98 | 1,372 | +2.16(+1.06%) |