Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 203.64 | 204.18 | 202.79 | 202.92 | 9,717 | -0.22(-0.11%) |
Apr 29, 2024 | 201.25 | 204.00 | 201.25 | 203.14 | 20,466 | +2.38(+1.19%) |
Apr 26, 2024 | 199.50 | 200.83 | 199.00 | 200.76 | 9,752 | +0.77(+0.39%) |
Apr 25, 2024 | 201.52 | 201.52 | 198.54 | 199.99 | 12,586 | -3.10(-1.53%) |
Apr 24, 2024 | 204.03 | 204.28 | 201.50 | 203.09 | 12,576 | -0.12(-0.06%) |
Apr 23, 2024 | 201.50 | 204.00 | 201.50 | 203.21 | 11,387 | +1.14(+0.56%) |
Apr 22, 2024 | 202.08 | 202.39 | 201.23 | 202.07 | 11,413 | +1.08(+0.54%) |
Apr 19, 2024 | 199.51 | 202.64 | 199.51 | 200.99 | 8,174 | +1.19(+0.59%) |
Apr 18, 2024 | 198.99 | 202.00 | 197.95 | 199.81 | 11,635 | +2.28(+1.15%) |
Apr 17, 2024 | 200.90 | 200.90 | 196.41 | 197.53 | 8,959 | -2.53(-1.27%) |
Apr 16, 2024 | 200.99 | 201.63 | 198.68 | 200.06 | 13,815 | -1.57(-0.78%) |
Apr 15, 2024 | 204.84 | 204.84 | 201.16 | 201.63 | 30,607 | +6.22(+3.18%) |
Apr 12, 2024 | 196.65 | 196.73 | 194.73 | 195.42 | 10,409 | -2.43(-1.23%) |
Apr 11, 2024 | 196.12 | 198.33 | 195.96 | 197.85 | 17,728 | -1.38(-0.69%) |
Apr 10, 2024 | 198.67 | 200.09 | 198.15 | 199.23 | 20,486 | -2.93(-1.45%) |
Apr 09, 2024 | 203.94 | 203.94 | 201.59 | 202.16 | 9,578 | -3.64(-1.77%) |
Apr 08, 2024 | 203.60 | 206.62 | 203.60 | 205.80 | 13,364 | +5.04(+2.51%) |
Apr 05, 2024 | 199.75 | 201.18 | 199.75 | 200.76 | 13,559 | -0.23(-0.11%) |
Apr 04, 2024 | 201.33 | 203.09 | 200.07 | 200.99 | 32,804 | -4.20(-2.05%) |
Apr 03, 2024 | 203.80 | 205.49 | 202.83 | 205.19 | 15,572 | -1.36(-0.66%) |
Apr 02, 2024 | 206.81 | 207.08 | 204.82 | 206.55 | 15,062 | -1.59(-0.76%) |
Apr 01, 2024 | 210.08 | 210.08 | 208.00 | 208.13 | 8,532 | -1.58(-0.75%) |
Mar 28, 2024 | 209.10 | 209.95 | 208.10 | 209.71 | 31,340 | -0.92(-0.44%) |
Mar 27, 2024 | 207.30 | 210.78 | 205.98 | 210.63 | 69,020 | +6.56(+3.22%) |
Mar 26, 2024 | 205.03 | 205.45 | 203.63 | 204.06 | 35,496 | +0.38(+0.19%) |
Mar 25, 2024 | 204.87 | 205.10 | 203.28 | 203.69 | 29,559 | +2.19(+1.08%) |
Mar 22, 2024 | 204.46 | 204.46 | 200.46 | 201.50 | 15,139 | -2.39(-1.17%) |
Mar 21, 2024 | 205.06 | 205.06 | 203.33 | 203.90 | 17,238 | +0.59(+0.29%) |
Mar 20, 2024 | 201.12 | 203.31 | 201.12 | 203.31 | 12,763 | +1.88(+0.94%) |
Mar 19, 2024 | 200.60 | 201.44 | 198.43 | 201.42 | 12,801 | +1.28(+0.64%) |
Mar 18, 2024 | 201.05 | 201.62 | 199.43 | 200.15 | 13,757 | +0.54(+0.27%) |
Mar 15, 2024 | 198.49 | 199.85 | 198.18 | 199.61 | 43,313 | +1.35(+0.68%) |
Mar 14, 2024 | 202.34 | 202.80 | 197.77 | 198.26 | 43,333 | -4.50(-2.22%) |
Mar 13, 2024 | 200.27 | 202.76 | 199.90 | 202.76 | 42,429 | +1.63(+0.81%) |
Mar 12, 2024 | 201.08 | 201.34 | 199.79 | 201.13 | 56,707 | -4.74(-2.30%) |
Mar 11, 2024 | 207.94 | 208.25 | 205.21 | 205.87 | 83,127 | -8.54(-3.98%) |
Mar 08, 2024 | 215.15 | 215.39 | 213.27 | 214.41 | 19,455 | -0.15(-0.07%) |
Mar 07, 2024 | 211.51 | 214.76 | 210.90 | 214.56 | 24,923 | +0.51(+0.24%) |
Mar 06, 2024 | 214.61 | 214.98 | 213.39 | 214.05 | 17,179 | -0.86(-0.40%) |
Mar 05, 2024 | 216.72 | 217.41 | 214.58 | 214.91 | 31,275 | -5.16(-2.34%) |
Mar 04, 2024 | 220.34 | 222.43 | 219.82 | 220.06 | 42,692 | -4.86(-2.16%) |