Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 233.85 | 236.77 | 232.69 | 236.22 | 40,439 | +0.68(+0.29%) |
Apr 24, 2024 | 237.50 | 237.93 | 233.74 | 235.54 | 211,301 | -1.63(-0.69%) |
Apr 23, 2024 | 235.13 | 237.58 | 235.00 | 237.17 | 71,833 | +3.46(+1.48%) |
Apr 22, 2024 | 233.11 | 235.34 | 232.56 | 233.71 | 44,023 | +1.51(+0.65%) |
Apr 19, 2024 | 232.66 | 234.03 | 231.41 | 232.20 | 74,754 | -0.09(-0.04%) |
Apr 18, 2024 | 233.93 | 235.19 | 232.10 | 232.29 | 66,625 | -0.79(-0.34%) |
Apr 17, 2024 | 235.94 | 235.94 | 232.01 | 233.08 | 80,564 | -1.67(-0.71%) |
Apr 16, 2024 | 235.20 | 235.75 | 233.49 | 234.75 | 60,988 | -0.61(-0.26%) |
Apr 15, 2024 | 239.99 | 240.72 | 234.71 | 235.36 | 91,538 | -2.08(-0.88%) |
Apr 12, 2024 | 238.51 | 239.30 | 236.36 | 237.44 | 95,063 | -2.43(-1.01%) |
Apr 11, 2024 | 239.92 | 240.89 | 238.10 | 239.87 | 78,775 | +0.37(+0.15%) |
Apr 10, 2024 | 238.71 | 240.52 | 237.70 | 239.50 | 120,828 | -2.91(-1.20%) |
Apr 09, 2024 | 243.10 | 243.72 | 239.72 | 242.41 | 106,904 | -0.62(-0.26%) |
Apr 08, 2024 | 243.79 | 244.00 | 242.72 | 243.03 | 159,807 | -0.15(-0.06%) |
Apr 05, 2024 | 240.71 | 243.70 | 240.71 | 243.18 | 126,779 | +3.14(+1.31%) |
Apr 04, 2024 | 243.90 | 244.72 | 239.27 | 240.04 | 74,134 | -2.13(-0.88%) |
Apr 03, 2024 | 240.18 | 242.59 | 240.18 | 242.17 | 60,218 | +1.53(+0.64%) |
Apr 02, 2024 | 241.18 | 241.44 | 240.14 | 240.64 | 59,280 | -1.43(-0.59%) |
Apr 01, 2024 | 244.39 | 244.49 | 241.98 | 242.07 | 171,451 | -2.08(-0.85%) |
Mar 28, 2024 | 244.31 | 244.63 | 244.52 | 244.15 | 184,363 | +0.00(+0.00%) |
Mar 27, 2024 | 241.81 | 244.15 | 241.79 | 244.15 | 60,875 | +3.97(+1.65%) |
Mar 26, 2024 | 241.15 | 241.38 | 240.15 | 240.18 | 47,699 | -0.36(-0.15%) |
Mar 25, 2024 | 242.29 | 242.31 | 240.54 | 240.54 | 44,108 | -1.54(-0.64%) |
Mar 22, 2024 | 243.82 | 243.82 | 241.99 | 242.08 | 55,360 | -1.65(-0.68%) |
Mar 21, 2024 | 241.98 | 244.14 | 241.85 | 243.73 | 106,023 | +2.79(+1.16%) |
Mar 20, 2024 | 237.96 | 241.18 | 237.57 | 240.94 | 57,952 | +2.99(+1.26%) |
Mar 19, 2024 | 235.81 | 237.95 | 235.81 | 237.95 | 40,653 | +2.19(+0.93%) |
Mar 18, 2024 | 236.23 | 236.81 | 235.73 | 235.76 | 49,286 | +0.27(+0.11%) |
Mar 15, 2024 | 234.55 | 236.38 | 234.55 | 235.49 | 94,188 | +0.10(+0.04%) |
Mar 14, 2024 | 237.08 | 237.08 | 233.72 | 235.39 | 58,038 | -1.25(-0.53%) |
Mar 13, 2024 | 235.67 | 237.11 | 235.67 | 236.64 | 49,418 | +0.71(+0.30%) |
Mar 12, 2024 | 234.98 | 236.11 | 233.71 | 235.93 | 49,447 | +1.16(+0.49%) |
Mar 11, 2024 | 235.79 | 235.79 | 233.22 | 234.77 | 44,352 | -1.38(-0.58%) |
Mar 08, 2024 | 237.71 | 238.69 | 235.57 | 236.15 | 70,658 | -0.63(-0.27%) |
Mar 07, 2024 | 236.34 | 237.08 | 235.95 | 236.78 | 76,393 | +1.76(+0.75%) |
Mar 06, 2024 | 234.48 | 236.12 | 234.48 | 235.02 | 81,396 | +1.50(+0.64%) |
Mar 05, 2024 | 235.08 | 235.61 | 232.49 | 233.52 | 99,363 | -2.08(-0.88%) |
Mar 04, 2024 | 235.14 | 236.29 | 235.14 | 235.60 | 147,369 | +0.90(+0.38%) |
Mar 01, 2024 | 233.75 | 234.79 | 233.12 | 234.70 | 128,680 | +1.33(+0.57%) |
Feb 29, 2024 | 233.84 | 234.07 | 232.31 | 233.37 | 113,936 | +0.56(+0.24%) |
Feb 28, 2024 | 231.84 | 233.34 | 231.65 | 232.81 | 145,441 | +0.67(+0.29%) |
Feb 27, 2024 | 232.44 | 232.44 | 231.16 | 232.14 | 60,137 | +0.34(+0.15%) |
Feb 26, 2024 | 231.73 | 232.27 | 231.49 | 231.80 | 74,079 | +0.11(+0.05%) |
Feb 23, 2024 | 231.01 | 232.23 | 230.79 | 231.69 | 58,816 | +1.24(+0.54%) |
Feb 22, 2024 | 229.22 | 230.74 | 228.93 | 230.45 | 61,263 | +2.66(+1.17%) |
Feb 21, 2024 | 226.92 | 227.81 | 226.38 | 227.79 | 58,417 | +0.62(+0.27%) |
Feb 20, 2024 | 227.22 | 227.77 | 226.65 | 227.17 | 70,969 | -0.97(-0.43%) |
Feb 16, 2024 | 228.98 | 229.79 | 228.03 | 228.14 | 71,297 | -1.35(-0.59%) |
Feb 15, 2024 | 228.04 | 229.70 | 227.72 | 229.49 | 47,069 | +1.84(+0.81%) |
Feb 14, 2024 | 225.66 | 227.71 | 225.48 | 227.65 | 158,575 | +4.04(+1.81%) |
Feb 13, 2024 | 224.41 | 224.48 | 222.03 | 223.61 | 311,215 | -3.33(-1.47%) |
Feb 12, 2024 | 226.15 | 227.46 | 226.15 | 226.94 | 90,009 | +0.81(+0.36%) |
Feb 09, 2024 | 225.83 | 226.21 | 224.83 | 226.13 | 66,599 | +0.59(+0.26%) |
Feb 08, 2024 | 225.06 | 225.65 | 224.38 | 225.54 | 70,924 | +0.75(+0.33%) |
Feb 07, 2024 | 224.02 | 225.75 | 224.00 | 224.79 | 62,252 | +1.45(+0.65%) |
Feb 06, 2024 | 221.39 | 223.34 | 221.12 | 223.34 | 43,498 | +2.01(+0.91%) |
Feb 05, 2024 | 222.11 | 222.11 | 219.89 | 221.33 | 61,156 | -1.68(-0.75%) |
Feb 02, 2024 | 220.94 | 223.90 | 220.00 | 223.01 | 141,752 | +1.27(+0.57%) |