Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 221.89 | 223.41 | 218.65 | 219.32 | 84,613 | -2.87(-1.29%) |
Apr 29, 2024 | 225.82 | 226.99 | 218.94 | 222.19 | 93,396 | -3.49(-1.55%) |
Apr 26, 2024 | 216.14 | 238.36 | 216.14 | 225.68 | 75,121 | -3.14(-1.37%) |
Apr 25, 2024 | 228.59 | 229.54 | 224.55 | 228.82 | 39,207 | -3.92(-1.68%) |
Apr 24, 2024 | 229.00 | 234.07 | 228.21 | 232.74 | 36,502 | +1.55(+0.67%) |
Apr 23, 2024 | 228.97 | 234.09 | 228.97 | 231.19 | 20,293 | +1.35(+0.59%) |
Apr 22, 2024 | 222.52 | 230.33 | 222.52 | 229.84 | 62,875 | +6.39(+2.86%) |
Apr 19, 2024 | 216.98 | 223.50 | 216.98 | 223.46 | 43,152 | +5.49(+2.52%) |
Apr 18, 2024 | 215.79 | 223.20 | 215.79 | 217.97 | 44,535 | +1.21(+0.56%) |
Apr 17, 2024 | 220.52 | 220.64 | 216.22 | 216.75 | 43,787 | -0.88(-0.41%) |
Apr 16, 2024 | 219.16 | 220.03 | 214.86 | 217.64 | 64,876 | -4.47(-2.01%) |
Apr 15, 2024 | 226.62 | 228.34 | 220.37 | 222.11 | 36,174 | -1.64(-0.73%) |
Apr 12, 2024 | 226.46 | 227.22 | 223.64 | 223.75 | 32,530 | -5.87(-2.56%) |
Apr 11, 2024 | 228.77 | 232.01 | 226.43 | 229.62 | 34,727 | +3.20(+1.41%) |
Apr 10, 2024 | 230.45 | 231.76 | 226.01 | 226.41 | 43,607 | -11.23(-4.72%) |
Apr 09, 2024 | 237.69 | 237.94 | 234.65 | 237.64 | 22,366 | +0.00(+0.00%) |
Apr 08, 2024 | 236.39 | 241.05 | 235.12 | 237.64 | 40,593 | -1.73(-0.72%) |
Apr 05, 2024 | 237.29 | 240.39 | 236.81 | 239.37 | 24,610 | +0.72(+0.30%) |
Apr 04, 2024 | 243.95 | 245.67 | 238.07 | 238.64 | 21,355 | -3.83(-1.58%) |
Apr 03, 2024 | 237.57 | 244.26 | 237.57 | 242.47 | 27,968 | +2.03(+0.85%) |
Apr 02, 2024 | 234.91 | 240.44 | 234.91 | 240.44 | 53,349 | +0.50(+0.21%) |
Apr 01, 2024 | 244.62 | 244.62 | 239.23 | 239.94 | 50,408 | -5.97(-2.43%) |
Mar 28, 2024 | 249.99 | 261.19 | 241.69 | 245.91 | 103,610 | +0.37(+0.15%) |
Mar 27, 2024 | 240.80 | 245.54 | 240.80 | 245.54 | 38,319 | +8.18(+3.45%) |
Mar 26, 2024 | 242.94 | 243.98 | 235.68 | 237.36 | 50,064 | -4.41(-1.83%) |
Mar 25, 2024 | 242.34 | 243.59 | 241.57 | 241.78 | 25,021 | +0.41(+0.17%) |
Mar 22, 2024 | 243.19 | 243.95 | 240.84 | 241.37 | 41,701 | -2.55(-1.04%) |
Mar 21, 2024 | 238.96 | 245.10 | 238.96 | 243.92 | 49,692 | +5.75(+2.41%) |
Mar 20, 2024 | 229.70 | 240.23 | 229.70 | 238.16 | 37,669 | +6.15(+2.65%) |
Mar 19, 2024 | 226.90 | 233.35 | 226.90 | 232.02 | 44,352 | +2.58(+1.12%) |
Mar 18, 2024 | 230.97 | 231.70 | 228.55 | 229.44 | 49,556 | +0.04(+0.02%) |
Mar 15, 2024 | 230.01 | 235.07 | 229.36 | 229.40 | 317,741 | -2.65(-1.14%) |
Mar 14, 2024 | 239.71 | 239.71 | 229.26 | 232.05 | 84,189 | -7.67(-3.20%) |
Mar 13, 2024 | 244.32 | 247.72 | 237.68 | 239.71 | 53,298 | -5.52(-2.25%) |
Mar 12, 2024 | 244.86 | 249.28 | 244.67 | 245.24 | 58,889 | -1.77(-0.71%) |
Mar 11, 2024 | 246.36 | 248.75 | 243.76 | 247.00 | 52,032 | -1.43(-0.57%) |
Mar 08, 2024 | 247.35 | 251.51 | 246.32 | 248.43 | 55,635 | +2.29(+0.93%) |
Mar 07, 2024 | 245.43 | 250.21 | 245.43 | 246.14 | 68,334 | +2.56(+1.05%) |
Mar 06, 2024 | 236.24 | 250.39 | 232.07 | 243.58 | 149,955 | +18.30(+8.12%) |
Mar 05, 2024 | 224.65 | 228.37 | 222.94 | 225.28 | 99,796 | -0.09(-0.04%) |
Mar 04, 2024 | 231.57 | 234.74 | 224.47 | 225.37 | 132,095 | -8.81(-3.76%) |
Mar 01, 2024 | 231.76 | 234.81 | 227.62 | 234.19 | 98,104 | +3.81(+1.65%) |
Feb 29, 2024 | 230.89 | 230.89 | 227.69 | 230.38 | 40,221 | +3.52(+1.55%) |
Feb 28, 2024 | 226.60 | 230.06 | 226.47 | 226.86 | 85,421 | -2.73(-1.19%) |
Feb 27, 2024 | 232.25 | 232.25 | 228.32 | 229.59 | 50,026 | +0.56(+0.25%) |
Feb 26, 2024 | 231.51 | 235.02 | 228.65 | 229.02 | 40,755 | -4.52(-1.94%) |
Feb 23, 2024 | 231.79 | 236.27 | 231.54 | 233.54 | 44,781 | +0.67(+0.29%) |
Feb 22, 2024 | 228.07 | 232.88 | 227.98 | 232.88 | 114,425 | +4.80(+2.10%) |
Feb 21, 2024 | 227.37 | 230.05 | 225.35 | 228.08 | 68,178 | -1.49(-0.65%) |
Feb 20, 2024 | 227.74 | 233.83 | 227.56 | 229.57 | 42,636 | -1.73(-0.75%) |
Feb 16, 2024 | 229.81 | 234.28 | 229.81 | 231.29 | 42,381 | -2.54(-1.09%) |
Feb 15, 2024 | 229.81 | 235.06 | 229.55 | 233.83 | 44,740 | +4.73(+2.06%) |
Feb 14, 2024 | 230.65 | 231.55 | 225.43 | 229.10 | 42,885 | +2.83(+1.25%) |
Feb 13, 2024 | 228.26 | 231.68 | 223.84 | 226.28 | 46,308 | -9.69(-4.11%) |
Feb 12, 2024 | 232.04 | 237.14 | 232.04 | 235.96 | 48,594 | +3.82(+1.64%) |
Feb 09, 2024 | 231.85 | 235.28 | 228.49 | 232.15 | 49,727 | +2.39(+1.04%) |
Feb 08, 2024 | 227.84 | 233.59 | 226.40 | 229.76 | 31,218 | -0.45(-0.19%) |
Feb 07, 2024 | 228.24 | 233.05 | 224.54 | 230.20 | 33,611 | +2.12(+0.93%) |
Feb 06, 2024 | 228.94 | 231.25 | 228.01 | 228.08 | 42,178 | -2.47(-1.07%) |
Feb 05, 2024 | 226.91 | 232.63 | 224.46 | 230.55 | 55,781 | +1.50(+0.65%) |
Feb 02, 2024 | 231.74 | 241.12 | 228.17 | 229.05 | 57,262 | -8.16(-3.44%) |