Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 239.41 | 241.50 | 237.19 | 237.62 | 108,312 | -2.36(-0.98%) |
Apr 29, 2024 | 238.48 | 242.01 | 237.53 | 239.98 | 63,860 | +0.98(+0.41%) |
Apr 26, 2024 | 238.08 | 240.89 | 237.43 | 239.00 | 73,347 | +1.28(+0.54%) |
Apr 25, 2024 | 233.02 | 238.09 | 232.20 | 237.72 | 60,302 | -0.12(-0.05%) |
Apr 24, 2024 | 237.85 | 239.93 | 235.74 | 237.84 | 36,765 | -1.41(-0.59%) |
Apr 23, 2024 | 236.36 | 239.80 | 235.65 | 239.25 | 46,227 | +5.11(+2.18%) |
Apr 22, 2024 | 232.69 | 235.76 | 232.69 | 234.14 | 40,040 | +2.47(+1.07%) |
Apr 19, 2024 | 233.21 | 235.35 | 230.88 | 231.68 | 153,662 | -2.10(-0.90%) |
Apr 18, 2024 | 233.06 | 236.53 | 232.68 | 233.77 | 98,310 | +1.55(+0.67%) |
Apr 17, 2024 | 235.36 | 235.36 | 229.29 | 232.22 | 65,676 | -2.23(-0.95%) |
Apr 16, 2024 | 233.29 | 235.24 | 230.96 | 234.45 | 62,409 | -0.63(-0.27%) |
Apr 15, 2024 | 237.25 | 237.54 | 234.00 | 235.08 | 45,567 | -0.74(-0.31%) |
Apr 12, 2024 | 238.67 | 238.67 | 234.70 | 235.82 | 47,094 | -2.30(-0.97%) |
Apr 11, 2024 | 235.65 | 238.26 | 233.69 | 238.12 | 47,763 | +3.23(+1.37%) |
Apr 10, 2024 | 233.29 | 235.30 | 233.07 | 234.89 | 80,627 | -4.56(-1.90%) |
Apr 09, 2024 | 237.54 | 239.57 | 232.42 | 239.45 | 110,645 | +2.71(+1.14%) |
Apr 08, 2024 | 236.16 | 238.66 | 234.97 | 236.74 | 33,237 | +0.68(+0.29%) |
Apr 05, 2024 | 231.75 | 236.41 | 231.75 | 236.06 | 60,301 | +5.22(+2.26%) |
Apr 04, 2024 | 232.50 | 233.34 | 229.90 | 230.85 | 96,258 | +0.87(+0.38%) |
Apr 03, 2024 | 227.11 | 233.91 | 227.11 | 229.98 | 51,518 | +1.60(+0.70%) |
Apr 02, 2024 | 230.80 | 230.80 | 225.85 | 228.38 | 60,089 | -3.34(-1.44%) |
Apr 01, 2024 | 234.39 | 234.79 | 229.90 | 231.72 | 42,010 | -2.68(-1.14%) |
Mar 28, 2024 | 233.26 | 236.50 | 232.79 | 234.39 | 77,902 | +2.00(+0.86%) |
Mar 27, 2024 | 230.24 | 232.99 | 228.27 | 232.40 | 53,040 | +3.98(+1.74%) |
Mar 26, 2024 | 229.87 | 230.68 | 225.63 | 228.42 | 113,989 | +0.44(+0.19%) |
Mar 25, 2024 | 233.31 | 235.08 | 227.17 | 227.98 | 102,234 | -4.49(-1.93%) |
Mar 22, 2024 | 240.36 | 240.36 | 232.12 | 232.47 | 119,312 | -7.42(-3.09%) |
Mar 21, 2024 | 238.54 | 243.09 | 238.54 | 239.89 | 88,922 | +3.11(+1.31%) |
Mar 20, 2024 | 233.93 | 237.45 | 231.84 | 236.78 | 47,427 | +2.42(+1.03%) |
Mar 19, 2024 | 230.02 | 234.80 | 229.66 | 234.36 | 125,189 | +4.13(+1.79%) |
Mar 18, 2024 | 229.55 | 233.22 | 220.91 | 230.24 | 157,420 | +0.36(+0.16%) |
Mar 15, 2024 | 229.24 | 232.38 | 229.24 | 229.88 | 187,952 | -0.96(-0.42%) |
Mar 14, 2024 | 229.82 | 233.78 | 229.33 | 230.84 | 129,580 | -0.02(-0.01%) |
Mar 13, 2024 | 229.89 | 233.43 | 229.47 | 230.86 | 150,445 | -0.41(-0.18%) |
Mar 12, 2024 | 232.56 | 235.02 | 230.01 | 231.27 | 77,798 | -1.64(-0.70%) |
Mar 11, 2024 | 231.91 | 232.98 | 229.50 | 232.90 | 68,586 | -0.61(-0.26%) |
Mar 08, 2024 | 239.54 | 241.40 | 231.97 | 233.51 | 66,341 | -4.41(-1.85%) |
Mar 07, 2024 | 235.98 | 239.89 | 235.96 | 237.92 | 55,779 | +3.39(+1.44%) |
Mar 06, 2024 | 232.47 | 236.45 | 230.94 | 234.53 | 52,037 | +3.94(+1.71%) |
Mar 05, 2024 | 232.66 | 233.79 | 230.30 | 230.60 | 65,905 | -3.55(-1.51%) |
Mar 04, 2024 | 230.23 | 238.49 | 230.23 | 234.14 | 63,657 | +5.94(+2.60%) |
Mar 01, 2024 | 229.92 | 232.13 | 226.38 | 228.20 | 61,367 | -1.99(-0.86%) |
Feb 29, 2024 | 227.44 | 231.33 | 227.44 | 230.19 | 61,634 | +3.62(+1.60%) |
Feb 28, 2024 | 227.69 | 231.08 | 225.99 | 226.57 | 59,368 | -2.63(-1.15%) |
Feb 27, 2024 | 232.34 | 233.28 | 228.53 | 229.20 | 87,275 | -1.45(-0.63%) |
Feb 26, 2024 | 229.21 | 233.53 | 229.21 | 230.65 | 53,788 | +0.38(+0.16%) |
Feb 23, 2024 | 229.25 | 232.62 | 227.42 | 230.27 | 54,683 | +2.45(+1.07%) |
Feb 22, 2024 | 226.22 | 229.83 | 226.22 | 227.82 | 72,461 | +1.02(+0.45%) |
Feb 21, 2024 | 233.77 | 234.54 | 224.53 | 226.80 | 105,352 | -6.38(-2.74%) |
Feb 20, 2024 | 229.67 | 233.30 | 227.49 | 233.18 | 161,135 | +1.39(+0.60%) |
Feb 16, 2024 | 228.45 | 233.07 | 228.36 | 231.79 | 94,863 | +3.31(+1.45%) |
Feb 15, 2024 | 222.38 | 228.85 | 221.22 | 228.49 | 59,739 | +6.50(+2.93%) |
Feb 14, 2024 | 221.06 | 224.96 | 221.06 | 221.98 | 122,336 | +3.09(+1.41%) |
Feb 13, 2024 | 222.96 | 224.39 | 217.84 | 218.90 | 89,756 | -9.27(-4.06%) |
Feb 12, 2024 | 228.50 | 229.77 | 226.24 | 228.17 | 60,478 | -1.07(-0.47%) |
Feb 09, 2024 | 227.81 | 230.87 | 225.92 | 229.24 | 61,333 | +2.66(+1.17%) |
Feb 08, 2024 | 223.74 | 228.18 | 222.27 | 226.58 | 57,768 | +1.80(+0.80%) |
Feb 07, 2024 | 222.27 | 226.75 | 222.08 | 224.78 | 70,591 | +4.20(+1.90%) |
Feb 06, 2024 | 217.41 | 221.52 | 217.41 | 220.59 | 108,977 | +2.84(+1.30%) |
Feb 05, 2024 | 217.98 | 219.14 | 216.42 | 217.75 | 76,243 | -2.50(-1.13%) |
Feb 02, 2024 | 218.16 | 220.53 | 215.91 | 220.25 | 83,916 | +0.46(+0.21%) |