Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 218.46 | 219.79 | 215.76 | 219.08 | 176,625 | -0.52(-0.24%) |
Apr 25, 2024 | 219.48 | 221.22 | 216.09 | 219.60 | 213,986 | -0.20(-0.09%) |
Apr 24, 2024 | 219.35 | 220.54 | 217.23 | 219.80 | 291,797 | -0.37(-0.17%) |
Apr 23, 2024 | 227.44 | 227.56 | 220.01 | 220.17 | 344,897 | -6.65(-2.93%) |
Apr 22, 2024 | 226.90 | 227.96 | 225.61 | 226.82 | 194,163 | +2.08(+0.93%) |
Apr 19, 2024 | 223.88 | 225.18 | 221.28 | 224.74 | 308,689 | +1.90(+0.85%) |
Apr 18, 2024 | 218.53 | 223.48 | 218.53 | 222.84 | 494,549 | +6.44(+2.98%) |
Apr 17, 2024 | 214.56 | 217.31 | 214.22 | 216.40 | 289,883 | +1.36(+0.63%) |
Apr 16, 2024 | 214.36 | 216.61 | 213.40 | 215.04 | 252,327 | +1.46(+0.68%) |
Apr 15, 2024 | 216.68 | 218.92 | 213.51 | 213.58 | 244,664 | -2.20(-1.02%) |
Apr 12, 2024 | 217.27 | 218.88 | 214.56 | 215.78 | 291,344 | -1.87(-0.86%) |
Apr 11, 2024 | 221.02 | 221.08 | 217.51 | 217.65 | 360,672 | -4.72(-2.12%) |
Apr 10, 2024 | 220.49 | 224.38 | 220.49 | 222.37 | 411,029 | +1.91(+0.87%) |
Apr 09, 2024 | 222.79 | 223.17 | 219.12 | 220.46 | 282,276 | -2.55(-1.14%) |
Apr 08, 2024 | 223.75 | 224.46 | 221.30 | 223.01 | 268,222 | +0.12(+0.05%) |
Apr 05, 2024 | 225.70 | 227.32 | 221.66 | 222.89 | 377,614 | -1.23(-0.55%) |
Apr 04, 2024 | 230.23 | 230.71 | 223.48 | 224.12 | 418,940 | -5.58(-2.43%) |
Apr 03, 2024 | 230.63 | 230.99 | 226.96 | 229.70 | 353,192 | -1.29(-0.56%) |
Apr 02, 2024 | 236.04 | 236.99 | 230.86 | 230.99 | 259,220 | -3.98(-1.69%) |
Apr 01, 2024 | 235.00 | 235.81 | 233.19 | 234.97 | 254,424 | -0.06(-0.03%) |
Mar 28, 2024 | 236.35 | 237.99 | 235.03 | 235.03 | 204,446 | -1.03(-0.44%) |
Mar 27, 2024 | 234.99 | 237.36 | 233.29 | 236.06 | 312,054 | +2.69(+1.15%) |
Mar 26, 2024 | 231.12 | 234.31 | 230.69 | 233.37 | 344,896 | +1.39(+0.60%) |
Mar 25, 2024 | 227.32 | 234.19 | 227.32 | 231.98 | 315,784 | +3.51(+1.54%) |
Mar 22, 2024 | 231.36 | 231.91 | 228.12 | 228.47 | 261,201 | -3.16(-1.36%) |
Mar 21, 2024 | 235.72 | 236.90 | 231.05 | 231.63 | 269,020 | -4.56(-1.93%) |
Mar 20, 2024 | 233.83 | 236.72 | 233.83 | 236.19 | 217,802 | +0.90(+0.38%) |
Mar 19, 2024 | 236.45 | 237.52 | 235.00 | 235.29 | 215,903 | -0.11(-0.05%) |
Mar 18, 2024 | 236.38 | 238.35 | 235.26 | 235.40 | 227,659 | -2.00(-0.84%) |
Mar 15, 2024 | 237.28 | 239.42 | 236.99 | 237.40 | 871,738 | -0.44(-0.18%) |
Mar 14, 2024 | 236.04 | 238.06 | 234.16 | 237.84 | 239,850 | +1.53(+0.65%) |
Mar 13, 2024 | 236.33 | 237.19 | 234.94 | 236.31 | 208,053 | +0.68(+0.29%) |
Mar 12, 2024 | 235.10 | 236.76 | 233.32 | 235.63 | 253,839 | +0.92(+0.39%) |
Mar 11, 2024 | 229.67 | 234.92 | 228.72 | 234.71 | 252,459 | +4.74(+2.06%) |
Mar 08, 2024 | 227.04 | 231.77 | 226.68 | 229.97 | 290,964 | +2.12(+0.93%) |
Mar 07, 2024 | 227.95 | 229.25 | 224.86 | 227.85 | 228,522 | +0.07(+0.03%) |
Mar 06, 2024 | 224.32 | 228.83 | 223.09 | 227.78 | 310,926 | +4.63(+2.08%) |
Mar 05, 2024 | 222.74 | 225.94 | 221.80 | 223.15 | 332,781 | +0.39(+0.18%) |
Mar 04, 2024 | 223.17 | 226.26 | 221.92 | 222.76 | 208,650 | -0.22(-0.10%) |
Mar 01, 2024 | 225.11 | 225.11 | 221.95 | 222.98 | 233,430 | -1.47(-0.65%) |
Feb 29, 2024 | 228.16 | 228.16 | 221.28 | 224.45 | 388,502 | -4.27(-1.87%) |
Feb 28, 2024 | 226.18 | 228.94 | 225.84 | 228.72 | 163,149 | +2.91(+1.29%) |
Feb 27, 2024 | 224.13 | 226.07 | 223.56 | 225.82 | 187,844 | +0.94(+0.42%) |
Feb 26, 2024 | 225.78 | 227.71 | 224.08 | 224.88 | 197,086 | -1.20(-0.53%) |
Feb 23, 2024 | 225.29 | 226.99 | 224.53 | 226.08 | 259,643 | +2.04(+0.91%) |
Feb 22, 2024 | 222.65 | 226.20 | 221.58 | 224.04 | 291,824 | +2.85(+1.29%) |
Feb 21, 2024 | 222.34 | 223.63 | 219.59 | 221.19 | 345,239 | -1.17(-0.53%) |
Feb 20, 2024 | 223.74 | 227.19 | 222.22 | 222.35 | 373,384 | -4.03(-1.78%) |
Feb 16, 2024 | 229.02 | 229.62 | 226.34 | 226.39 | 357,175 | -1.85(-0.81%) |
Feb 15, 2024 | 228.11 | 229.83 | 225.93 | 228.23 | 496,623 | +0.43(+0.19%) |
Feb 14, 2024 | 227.75 | 228.71 | 226.33 | 227.80 | 336,600 | +0.31(+0.14%) |
Feb 13, 2024 | 227.38 | 231.00 | 225.26 | 227.50 | 574,628 | +1.63(+0.72%) |
Feb 12, 2024 | 225.90 | 228.12 | 224.43 | 225.87 | 449,945 | +0.30(+0.13%) |
Feb 09, 2024 | 224.03 | 226.45 | 222.32 | 225.57 | 676,047 | -0.57(-0.25%) |
Feb 08, 2024 | 233.44 | 233.93 | 223.40 | 226.14 | 634,642 | -8.03(-3.43%) |
Feb 07, 2024 | 228.87 | 234.75 | 227.12 | 234.16 | 381,211 | +6.87(+3.02%) |
Feb 06, 2024 | 227.13 | 228.71 | 224.78 | 227.29 | 440,531 | +0.08(+0.04%) |
Feb 05, 2024 | 227.00 | 229.39 | 225.84 | 227.22 | 477,801 | +1.34(+0.59%) |
Feb 02, 2024 | 224.63 | 226.21 | 221.94 | 225.88 | 464,847 | +3.06(+1.38%) |