Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 234.44 | 244.80 | 233.57 | 237.45 | 604,213 | +6.44(+2.79%) |
Apr 25, 2024 | 231.41 | 231.68 | 224.06 | 231.01 | 229,163 | -3.18(-1.36%) |
Apr 24, 2024 | 236.34 | 237.03 | 232.77 | 234.19 | 255,686 | +0.26(+0.11%) |
Apr 23, 2024 | 227.63 | 234.54 | 225.58 | 233.93 | 339,014 | +8.71(+3.87%) |
Apr 22, 2024 | 230.00 | 231.03 | 220.24 | 225.22 | 591,994 | -4.00(-1.75%) |
Apr 19, 2024 | 242.23 | 244.65 | 228.40 | 229.22 | 556,124 | -11.93(-4.95%) |
Apr 18, 2024 | 241.95 | 250.68 | 237.19 | 241.15 | 880,106 | -2.36(-0.97%) |
Apr 17, 2024 | 227.99 | 248.50 | 227.00 | 243.51 | 1,946,025 | +21.88(+9.87%) |
Apr 16, 2024 | 221.00 | 225.37 | 218.84 | 221.63 | 297,513 | -1.51(-0.68%) |
Apr 15, 2024 | 233.15 | 233.79 | 221.63 | 223.14 | 282,303 | -8.60(-3.71%) |
Apr 12, 2024 | 231.95 | 236.39 | 228.94 | 231.74 | 305,032 | -0.54(-0.23%) |
Apr 11, 2024 | 238.46 | 240.14 | 229.01 | 232.28 | 475,471 | -7.95(-3.31%) |
Apr 10, 2024 | 230.93 | 250.31 | 229.33 | 240.23 | 766,161 | +1.96(+0.82%) |
Apr 09, 2024 | 229.10 | 238.80 | 229.00 | 238.27 | 464,420 | +10.15(+4.45%) |
Apr 08, 2024 | 222.20 | 228.99 | 220.18 | 228.12 | 385,927 | +5.22(+2.34%) |
Apr 05, 2024 | 216.50 | 226.23 | 213.56 | 222.90 | 542,539 | +6.84(+3.17%) |
Apr 04, 2024 | 210.05 | 219.99 | 208.50 | 216.06 | 554,198 | +5.87(+2.79%) |
Apr 03, 2024 | 205.70 | 214.51 | 205.70 | 210.19 | 632,919 | +5.13(+2.50%) |
Apr 02, 2024 | 205.05 | 206.97 | 200.68 | 205.06 | 348,824 | -4.57(-2.18%) |
Apr 01, 2024 | 213.99 | 213.99 | 202.67 | 209.63 | 553,739 | -5.16(-2.40%) |
Mar 28, 2024 | 214.10 | 223.40 | 214.00 | 214.79 | 614,187 | +1.29(+0.60%) |
Mar 27, 2024 | 210.00 | 214.94 | 208.00 | 213.50 | 397,115 | +5.23(+2.51%) |
Mar 26, 2024 | 207.01 | 209.43 | 198.22 | 208.27 | 483,545 | +3.11(+1.52%) |
Mar 25, 2024 | 197.81 | 206.20 | 196.47 | 205.16 | 418,040 | +7.77(+3.94%) |
Mar 22, 2024 | 194.70 | 202.59 | 192.44 | 197.39 | 387,043 | +2.16(+1.11%) |
Mar 21, 2024 | 199.51 | 202.25 | 194.68 | 195.23 | 360,876 | -2.33(-1.18%) |
Mar 20, 2024 | 203.70 | 204.37 | 185.14 | 197.56 | 856,518 | -6.89(-3.37%) |
Mar 19, 2024 | 199.99 | 206.94 | 199.99 | 204.45 | 348,227 | +5.22(+2.62%) |
Mar 18, 2024 | 193.53 | 202.26 | 192.66 | 199.23 | 320,033 | +6.47(+3.36%) |
Mar 15, 2024 | 190.70 | 195.52 | 190.70 | 192.76 | 345,363 | +0.74(+0.39%) |
Mar 14, 2024 | 189.69 | 197.29 | 189.33 | 192.02 | 427,085 | +2.39(+1.26%) |
Mar 13, 2024 | 193.70 | 196.33 | 188.94 | 189.63 | 247,168 | -4.04(-2.09%) |
Mar 12, 2024 | 197.25 | 197.25 | 192.84 | 193.67 | 299,155 | -3.18(-1.62%) |
Mar 11, 2024 | 198.05 | 200.72 | 193.98 | 196.85 | 276,255 | -1.69(-0.85%) |
Mar 08, 2024 | 207.21 | 208.88 | 195.83 | 198.54 | 332,377 | -7.32(-3.56%) |
Mar 07, 2024 | 194.19 | 210.76 | 193.55 | 205.86 | 688,639 | +13.97(+7.28%) |
Mar 06, 2024 | 182.92 | 192.11 | 182.23 | 191.89 | 402,414 | +11.80(+6.55%) |
Mar 05, 2024 | 182.19 | 183.55 | 177.17 | 180.09 | 286,001 | -3.40(-1.85%) |
Mar 04, 2024 | 184.58 | 184.95 | 179.81 | 183.49 | 246,421 | -0.03(-0.02%) |