Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 227.03 | 230.00 | 225.61 | 229.94 | 482,688 | +2.01(+0.88%) |
Apr 25, 2024 | 233.15 | 233.70 | 222.03 | 227.93 | 746,818 | -9.68(-4.07%) |
Apr 24, 2024 | 239.37 | 242.65 | 236.49 | 237.61 | 309,057 | -2.16(-0.90%) |
Apr 23, 2024 | 236.61 | 240.84 | 235.78 | 239.77 | 175,140 | +4.61(+1.96%) |
Apr 22, 2024 | 238.66 | 239.24 | 234.82 | 235.16 | 262,941 | -3.20(-1.34%) |
Apr 19, 2024 | 238.83 | 240.84 | 236.96 | 238.36 | 214,625 | -0.57(-0.24%) |
Apr 18, 2024 | 237.91 | 241.25 | 236.31 | 238.93 | 291,050 | +2.32(+0.98%) |
Apr 17, 2024 | 240.31 | 240.31 | 235.66 | 236.61 | 238,624 | -2.90(-1.21%) |
Apr 16, 2024 | 238.01 | 242.17 | 237.70 | 239.51 | 270,767 | +0.63(+0.26%) |
Apr 15, 2024 | 241.05 | 243.04 | 238.87 | 238.88 | 198,191 | +0.28(+0.12%) |
Apr 12, 2024 | 240.58 | 241.12 | 236.83 | 238.60 | 217,850 | -3.96(-1.63%) |
Apr 11, 2024 | 242.06 | 243.91 | 240.96 | 242.56 | 157,226 | +0.98(+0.41%) |
Apr 10, 2024 | 241.19 | 243.70 | 238.85 | 241.58 | 155,498 | -3.17(-1.30%) |
Apr 09, 2024 | 246.47 | 248.85 | 242.63 | 244.75 | 206,079 | -1.79(-0.73%) |
Apr 08, 2024 | 248.89 | 250.17 | 245.70 | 246.54 | 205,501 | -1.43(-0.58%) |
Apr 05, 2024 | 247.89 | 250.92 | 247.03 | 247.97 | 256,892 | +1.04(+0.42%) |
Apr 04, 2024 | 252.69 | 253.41 | 246.65 | 246.93 | 141,765 | -3.12(-1.25%) |
Apr 03, 2024 | 247.95 | 252.83 | 247.95 | 250.05 | 238,845 | +0.84(+0.34%) |
Apr 02, 2024 | 252.95 | 252.95 | 247.50 | 249.21 | 285,687 | -3.43(-1.36%) |
Apr 01, 2024 | 255.60 | 255.60 | 251.75 | 252.64 | 181,680 | -2.80(-1.10%) |
Mar 28, 2024 | 258.28 | 258.55 | 255.22 | 255.44 | 247,935 | -2.93(-1.13%) |
Mar 27, 2024 | 253.23 | 258.62 | 252.67 | 258.37 | 384,365 | +6.07(+2.41%) |
Mar 26, 2024 | 255.35 | 256.91 | 252.29 | 252.30 | 284,088 | -3.03(-1.19%) |
Mar 25, 2024 | 257.06 | 258.26 | 255.14 | 255.33 | 262,800 | -1.98(-0.77%) |
Mar 22, 2024 | 257.06 | 257.39 | 254.38 | 257.32 | 324,355 | +0.99(+0.39%) |
Mar 21, 2024 | 256.27 | 260.40 | 255.80 | 256.33 | 257,042 | +1.06(+0.41%) |
Mar 20, 2024 | 251.39 | 255.28 | 250.02 | 255.27 | 202,020 | +3.92(+1.56%) |
Mar 19, 2024 | 247.83 | 251.82 | 247.80 | 251.35 | 195,024 | +3.12(+1.26%) |
Mar 18, 2024 | 247.30 | 250.79 | 247.30 | 248.23 | 249,897 | +0.52(+0.21%) |
Mar 15, 2024 | 246.26 | 249.83 | 246.26 | 247.71 | 899,717 | +1.63(+0.66%) |
Mar 14, 2024 | 248.56 | 249.32 | 244.77 | 246.09 | 581,486 | -1.99(-0.80%) |
Mar 13, 2024 | 252.46 | 252.46 | 247.21 | 248.07 | 632,655 | -3.75(-1.49%) |
Mar 12, 2024 | 251.58 | 253.48 | 250.87 | 251.82 | 179,473 | -0.25(-0.10%) |
Mar 11, 2024 | 253.67 | 253.67 | 250.19 | 252.07 | 174,019 | -1.65(-0.65%) |
Mar 08, 2024 | 255.22 | 258.11 | 252.21 | 253.72 | 162,457 | -0.72(-0.28%) |
Mar 07, 2024 | 255.41 | 256.21 | 252.42 | 254.43 | 197,511 | +0.81(+0.32%) |
Mar 06, 2024 | 253.71 | 255.81 | 252.80 | 253.63 | 175,740 | +1.46(+0.58%) |
Mar 05, 2024 | 254.00 | 254.00 | 250.71 | 252.17 | 237,270 | -2.41(-0.95%) |
Mar 04, 2024 | 255.10 | 256.39 | 254.22 | 254.58 | 181,061 | +1.11(+0.44%) |