Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 01, 2024 | 207.04 | 210.76 | 206.67 | 209.46 | 125,439 | +0.57(+0.27%) |
Apr 30, 2024 | 212.26 | 214.05 | 208.87 | 208.89 | 170,524 | -4.15(-1.95%) |
Apr 29, 2024 | 213.82 | 214.44 | 211.81 | 213.04 | 195,432 | -0.68(-0.32%) |
Apr 26, 2024 | 214.16 | 214.57 | 213.23 | 213.72 | 92,481 | +0.07(+0.03%) |
Apr 25, 2024 | 212.38 | 215.00 | 209.83 | 213.65 | 102,999 | -0.58(-0.27%) |
Apr 24, 2024 | 214.26 | 216.59 | 213.64 | 214.23 | 138,718 | +0.53(+0.25%) |
Apr 23, 2024 | 210.67 | 214.56 | 210.67 | 213.70 | 136,739 | +3.21(+1.53%) |
Apr 22, 2024 | 210.63 | 211.52 | 209.06 | 210.49 | 91,739 | +0.85(+0.41%) |
Apr 19, 2024 | 209.43 | 210.15 | 208.04 | 209.64 | 133,267 | -0.36(-0.17%) |
Apr 18, 2024 | 211.00 | 211.00 | 207.00 | 210.00 | 146,631 | -0.78(-0.37%) |
Apr 17, 2024 | 211.13 | 212.05 | 208.51 | 210.78 | 151,649 | -0.08(-0.04%) |
Apr 16, 2024 | 210.04 | 211.75 | 208.42 | 210.86 | 136,104 | +0.85(+0.40%) |
Apr 15, 2024 | 212.36 | 213.78 | 208.29 | 210.01 | 114,311 | -0.99(-0.47%) |
Apr 12, 2024 | 211.57 | 212.32 | 208.98 | 211.00 | 142,193 | -1.12(-0.53%) |
Apr 11, 2024 | 212.31 | 212.51 | 210.61 | 212.12 | 111,637 | +0.55(+0.26%) |
Apr 10, 2024 | 210.50 | 212.26 | 208.94 | 211.57 | 158,485 | -1.01(-0.48%) |
Apr 09, 2024 | 212.52 | 214.55 | 209.95 | 212.58 | 116,612 | +0.23(+0.11%) |
Apr 08, 2024 | 215.19 | 216.74 | 211.79 | 212.35 | 126,720 | -2.64(-1.23%) |
Apr 05, 2024 | 211.42 | 215.25 | 210.67 | 214.99 | 186,340 | +3.74(+1.77%) |
Apr 04, 2024 | 208.46 | 213.34 | 208.19 | 211.25 | 336,036 | +2.80(+1.34%) |
Apr 03, 2024 | 207.97 | 213.67 | 204.12 | 208.45 | 660,795 | -11.99(-5.44%) |
Apr 02, 2024 | 222.79 | 223.00 | 219.84 | 220.44 | 326,199 | -3.85(-1.72%) |
Apr 01, 2024 | 225.51 | 226.37 | 223.13 | 224.29 | 183,587 | -1.47(-0.65%) |
Mar 28, 2024 | 225.76 | 0 | -4.02(-1.75%) | |||
Mar 27, 2024 | 229.07 | 230.98 | 227.24 | 229.78 | 116,019 | +0.83(+0.36%) |
Mar 26, 2024 | 229.65 | 230.52 | 224.15 | 228.95 | 261,434 | -0.37(-0.16%) |
Mar 25, 2024 | 228.90 | 230.26 | 228.04 | 229.32 | 160,410 | +0.05(+0.02%) |
Mar 22, 2024 | 228.28 | 229.68 | 227.91 | 229.27 | 130,824 | +0.81(+0.35%) |
Mar 21, 2024 | 225.82 | 229.81 | 225.47 | 228.46 | 145,444 | +3.00(+1.33%) |
Mar 20, 2024 | 225.46 | 225.65 | 224.11 | 225.46 | 84,597 | +0.83(+0.37%) |
Mar 19, 2024 | 223.48 | 224.63 | 221.52 | 224.63 | 125,937 | +1.68(+0.75%) |
Mar 18, 2024 | 222.86 | 223.64 | 221.73 | 222.95 | 205,445 | +0.88(+0.40%) |
Mar 15, 2024 | 221.63 | 222.67 | 220.21 | 222.07 | 755,585 | -0.56(-0.25%) |
Mar 14, 2024 | 225.55 | 225.55 | 221.51 | 222.63 | 172,886 | -2.67(-1.19%) |
Mar 13, 2024 | 224.16 | 225.81 | 223.53 | 225.30 | 162,338 | +0.73(+0.33%) |
Mar 12, 2024 | 224.41 | 225.55 | 223.59 | 224.57 | 101,231 | +0.68(+0.30%) |
Mar 11, 2024 | 223.96 | 224.50 | 221.43 | 223.89 | 83,791 | -1.30(-0.58%) |
Mar 08, 2024 | 226.53 | 228.62 | 223.43 | 225.19 | 167,355 | -1.14(-0.50%) |
Mar 07, 2024 | 223.45 | 226.42 | 222.25 | 226.33 | 113,714 | +4.07(+1.83%) |
Mar 06, 2024 | 222.80 | 224.57 | 220.85 | 222.26 | 118,934 | +0.31(+0.14%) |
Mar 05, 2024 | 221.17 | 223.78 | 220.80 | 221.95 | 124,918 | +0.08(+0.04%) |
Mar 04, 2024 | 218.50 | 223.23 | 218.50 | 221.87 | 137,368 | +2.94(+1.34%) |