Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 224.54 | 238.44 | 221.37 | 237.99 | 269,767 | +14.56(+6.52%) |
Apr 22, 2024 | 223.53 | 225.31 | 219.92 | 223.43 | 176,809 | +2.09(+0.94%) |
Apr 19, 2024 | 224.24 | 227.44 | 218.89 | 221.34 | 293,638 | -3.25(-1.45%) |
Apr 18, 2024 | 229.01 | 230.98 | 223.99 | 224.59 | 253,105 | +0.24(+0.11%) |
Apr 17, 2024 | 230.26 | 230.81 | 223.10 | 224.35 | 310,397 | -1.90(-0.84%) |
Apr 16, 2024 | 233.93 | 233.93 | 218.41 | 226.25 | 539,087 | -11.00(-4.64%) |
Apr 15, 2024 | 240.70 | 242.19 | 236.20 | 237.25 | 239,498 | -3.51(-1.46%) |
Apr 12, 2024 | 240.46 | 243.99 | 237.38 | 240.76 | 187,189 | -2.09(-0.86%) |
Apr 11, 2024 | 241.79 | 244.21 | 240.38 | 242.85 | 341,923 | +2.53(+1.05%) |
Apr 10, 2024 | 240.81 | 248.02 | 239.14 | 240.32 | 629,545 | -14.04(-5.52%) |
Apr 09, 2024 | 256.76 | 257.69 | 246.78 | 254.36 | 298,816 | -1.48(-0.58%) |
Apr 08, 2024 | 260.38 | 260.69 | 255.48 | 255.84 | 175,847 | -2.44(-0.94%) |
Apr 05, 2024 | 253.11 | 258.73 | 253.11 | 258.28 | 215,153 | +6.84(+2.72%) |
Apr 04, 2024 | 262.61 | 263.74 | 250.61 | 251.44 | 188,447 | -8.02(-3.09%) |
Apr 03, 2024 | 250.78 | 259.83 | 250.78 | 259.46 | 200,194 | +6.31(+2.49%) |
Apr 02, 2024 | 252.17 | 253.51 | 247.53 | 253.15 | 298,367 | -4.10(-1.59%) |
Apr 01, 2024 | 261.18 | 263.76 | 256.82 | 257.25 | 220,462 | -1.48(-0.57%) |
Mar 28, 2024 | 256.81 | 261.49 | 256.26 | 258.73 | 254,899 | +3.35(+1.31%) |
Mar 27, 2024 | 257.17 | 257.67 | 253.44 | 255.38 | 182,795 | +0.04(+0.02%) |
Mar 26, 2024 | 257.88 | 259.75 | 253.91 | 255.34 | 210,841 | -0.64(-0.25%) |
Mar 25, 2024 | 257.49 | 260.89 | 255.96 | 255.98 | 163,830 | -2.02(-0.78%) |
Mar 22, 2024 | 257.65 | 259.83 | 255.34 | 258.00 | 256,702 | +0.70(+0.27%) |
Mar 21, 2024 | 250.95 | 260.17 | 250.23 | 257.30 | 298,407 | +10.56(+4.28%) |
Mar 20, 2024 | 241.66 | 249.30 | 239.46 | 246.74 | 200,642 | +4.84(+2.00%) |
Mar 19, 2024 | 239.89 | 243.67 | 236.87 | 241.90 | 175,506 | +1.74(+0.72%) |
Mar 18, 2024 | 241.00 | 242.99 | 237.38 | 240.16 | 161,378 | +0.95(+0.40%) |
Mar 15, 2024 | 238.29 | 242.01 | 237.73 | 239.21 | 669,134 | -0.51(-0.21%) |
Mar 14, 2024 | 239.49 | 240.54 | 234.24 | 239.72 | 246,844 | -0.42(-0.17%) |
Mar 13, 2024 | 238.99 | 242.90 | 238.20 | 240.14 | 230,040 | +1.60(+0.67%) |
Mar 12, 2024 | 234.86 | 240.02 | 233.00 | 238.54 | 141,948 | +3.82(+1.63%) |
Mar 11, 2024 | 234.83 | 235.28 | 230.37 | 234.72 | 167,723 | -1.22(-0.52%) |
Mar 08, 2024 | 240.23 | 244.30 | 235.29 | 235.94 | 214,317 | -3.43(-1.43%) |
Mar 07, 2024 | 235.34 | 240.47 | 234.96 | 239.38 | 212,381 | +6.22(+2.67%) |
Mar 06, 2024 | 235.47 | 236.88 | 231.54 | 233.16 | 432,346 | +0.74(+0.32%) |
Mar 05, 2024 | 240.26 | 245.98 | 232.21 | 232.41 | 384,221 | -6.74(-2.82%) |
Mar 04, 2024 | 241.12 | 244.79 | 238.26 | 239.16 | 228,121 | -0.99(-0.41%) |
Mar 01, 2024 | 235.85 | 240.57 | 235.25 | 240.15 | 232,740 | +3.15(+1.33%) |
Feb 29, 2024 | 235.39 | 237.92 | 233.07 | 237.00 | 236,748 | +3.96(+1.70%) |
Feb 28, 2024 | 231.39 | 234.66 | 229.14 | 233.05 | 296,413 | -3.07(-1.30%) |
Feb 27, 2024 | 236.70 | 237.61 | 231.47 | 236.12 | 300,370 | +1.94(+0.83%) |
Feb 26, 2024 | 231.50 | 234.95 | 230.97 | 234.18 | 325,565 | +1.97(+0.85%) |
Feb 23, 2024 | 223.66 | 234.81 | 222.43 | 232.20 | 431,147 | +10.95(+4.95%) |
Feb 22, 2024 | 212.02 | 227.86 | 210.88 | 221.25 | 574,791 | +20.33(+10.12%) |
Feb 21, 2024 | 205.32 | 206.08 | 199.05 | 200.92 | 311,031 | -3.38(-1.66%) |
Feb 20, 2024 | 201.38 | 204.53 | 200.04 | 204.30 | 256,809 | -0.52(-0.25%) |
Feb 16, 2024 | 207.25 | 210.34 | 204.31 | 204.82 | 195,666 | -6.32(-2.99%) |
Feb 15, 2024 | 212.64 | 212.64 | 207.98 | 211.14 | 212,667 | +0.62(+0.30%) |
Feb 14, 2024 | 207.39 | 211.04 | 202.42 | 210.51 | 279,459 | +7.43(+3.66%) |
Feb 13, 2024 | 198.69 | 205.48 | 197.11 | 203.08 | 285,661 | -7.26(-3.45%) |
Feb 12, 2024 | 205.93 | 211.99 | 205.92 | 210.34 | 176,321 | +5.26(+2.56%) |
Feb 09, 2024 | 203.27 | 207.33 | 202.17 | 205.09 | 164,835 | +1.30(+0.64%) |
Feb 08, 2024 | 199.36 | 204.29 | 199.36 | 203.78 | 194,865 | +5.96(+3.01%) |
Feb 07, 2024 | 196.47 | 199.78 | 195.75 | 197.82 | 191,460 | +2.80(+1.43%) |
Feb 06, 2024 | 193.19 | 195.71 | 191.50 | 195.03 | 192,513 | +2.22(+1.15%) |
Feb 05, 2024 | 197.30 | 197.47 | 190.02 | 192.80 | 210,817 | -7.41(-3.70%) |
Feb 02, 2024 | 195.64 | 201.38 | 193.66 | 200.21 | 178,082 | +1.09(+0.55%) |