Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 217.96 | 240.37 | 217.96 | 227.58 | 74,494 | -3.17(-1.37%) |
Apr 25, 2024 | 230.52 | 231.47 | 226.44 | 230.75 | 38,880 | -3.95(-1.68%) |
Apr 24, 2024 | 230.93 | 236.04 | 230.13 | 234.70 | 36,198 | +1.56(+0.67%) |
Apr 23, 2024 | 230.90 | 236.06 | 230.90 | 233.14 | 20,124 | +1.36(+0.59%) |
Apr 22, 2024 | 224.39 | 232.27 | 224.39 | 231.78 | 62,351 | +6.44(+2.86%) |
Apr 19, 2024 | 218.81 | 225.38 | 218.81 | 225.34 | 42,792 | +5.54(+2.52%) |
Apr 18, 2024 | 217.61 | 225.08 | 217.61 | 219.80 | 44,164 | +1.22(+0.56%) |
Apr 17, 2024 | 222.38 | 222.50 | 218.04 | 218.58 | 43,422 | -0.89(-0.41%) |
Apr 16, 2024 | 221.01 | 221.88 | 216.67 | 219.47 | 64,335 | -4.51(-2.01%) |
Apr 15, 2024 | 228.53 | 230.26 | 222.22 | 223.98 | 35,872 | -1.65(-0.73%) |
Apr 12, 2024 | 228.37 | 229.13 | 225.52 | 225.63 | 32,259 | -5.92(-2.56%) |
Apr 11, 2024 | 230.70 | 233.96 | 228.34 | 231.55 | 34,438 | +3.23(+1.41%) |
Apr 10, 2024 | 232.39 | 233.71 | 227.91 | 228.32 | 43,243 | -11.32(-4.72%) |
Apr 09, 2024 | 239.69 | 239.94 | 236.62 | 239.64 | 22,180 | +0.00(+0.00%) |
Apr 08, 2024 | 238.38 | 243.08 | 237.10 | 239.64 | 40,255 | -1.74(-0.72%) |
Apr 05, 2024 | 239.29 | 242.41 | 238.80 | 241.38 | 24,405 | +0.73(+0.30%) |
Apr 04, 2024 | 246.00 | 247.74 | 240.07 | 240.65 | 21,177 | -3.86(-1.58%) |
Apr 03, 2024 | 239.57 | 245.34 | 239.57 | 244.51 | 27,735 | +2.05(+0.85%) |
Apr 02, 2024 | 236.89 | 242.46 | 236.89 | 242.46 | 52,904 | +0.50(+0.21%) |
Apr 01, 2024 | 246.68 | 246.68 | 241.24 | 241.96 | 49,988 | -6.02(-2.43%) |
Mar 28, 2024 | 252.09 | 263.39 | 243.73 | 247.98 | 102,745 | +0.37(+0.15%) |
Mar 27, 2024 | 242.83 | 247.61 | 242.83 | 247.61 | 38,000 | +8.25(+3.45%) |
Mar 26, 2024 | 244.99 | 246.03 | 237.66 | 239.36 | 49,647 | -4.45(-1.83%) |
Mar 25, 2024 | 244.38 | 245.64 | 243.60 | 243.81 | 24,813 | +0.41(+0.17%) |
Mar 22, 2024 | 245.24 | 246.00 | 242.87 | 243.40 | 41,353 | -2.57(-1.04%) |
Mar 21, 2024 | 240.97 | 247.16 | 240.97 | 245.97 | 49,278 | +5.80(+2.41%) |
Mar 20, 2024 | 231.63 | 242.25 | 231.63 | 240.17 | 37,355 | +6.20(+2.65%) |
Mar 19, 2024 | 228.81 | 235.31 | 228.81 | 233.97 | 43,982 | +2.60(+1.12%) |
Mar 18, 2024 | 232.92 | 233.65 | 230.47 | 231.37 | 49,143 | +0.04(+0.02%) |
Mar 15, 2024 | 231.95 | 237.04 | 231.29 | 231.33 | 315,089 | -2.67(-1.14%) |
Mar 14, 2024 | 241.73 | 241.73 | 231.19 | 234.00 | 83,487 | -7.73(-3.20%) |
Mar 13, 2024 | 246.38 | 249.81 | 239.68 | 241.73 | 52,854 | -5.57(-2.25%) |
Mar 12, 2024 | 246.92 | 251.38 | 246.73 | 247.30 | 58,398 | -1.78(-0.71%) |
Mar 11, 2024 | 248.43 | 250.84 | 245.81 | 249.08 | 51,598 | -1.44(-0.57%) |
Mar 08, 2024 | 249.43 | 253.63 | 248.39 | 250.52 | 55,171 | +2.31(+0.93%) |
Mar 07, 2024 | 247.50 | 252.32 | 247.50 | 248.21 | 67,764 | +2.58(+1.05%) |
Mar 06, 2024 | 238.23 | 252.50 | 234.02 | 245.63 | 148,704 | +18.45(+8.12%) |
Mar 05, 2024 | 226.54 | 230.29 | 224.82 | 227.18 | 98,963 | -0.09(-0.04%) |
Mar 04, 2024 | 233.52 | 236.72 | 226.36 | 227.27 | 130,993 | -8.89(-3.76%) |
Mar 01, 2024 | 233.71 | 236.78 | 229.54 | 236.16 | 97,285 | +3.84(+1.65%) |
Feb 29, 2024 | 232.83 | 232.83 | 229.60 | 232.32 | 39,886 | +3.55(+1.55%) |
Feb 28, 2024 | 228.51 | 232.00 | 228.38 | 228.77 | 84,708 | -2.75(-1.19%) |
Feb 27, 2024 | 234.20 | 234.20 | 230.24 | 231.52 | 49,609 | +0.57(+0.25%) |
Feb 26, 2024 | 233.46 | 237.00 | 230.57 | 230.95 | 40,415 | -4.56(-1.94%) |
Feb 23, 2024 | 233.74 | 238.26 | 233.49 | 235.51 | 44,408 | +0.67(+0.29%) |
Feb 22, 2024 | 229.99 | 234.84 | 229.90 | 234.84 | 113,470 | +4.84(+2.10%) |
Feb 21, 2024 | 229.28 | 231.99 | 227.25 | 230.00 | 67,609 | -1.50(-0.65%) |
Feb 20, 2024 | 229.66 | 235.80 | 229.48 | 231.50 | 42,281 | -1.74(-0.75%) |
Feb 16, 2024 | 231.74 | 236.25 | 231.74 | 233.24 | 42,028 | -2.56(-1.09%) |
Feb 15, 2024 | 231.74 | 237.04 | 231.49 | 235.80 | 44,367 | +4.77(+2.06%) |
Feb 14, 2024 | 232.59 | 233.50 | 227.33 | 231.03 | 42,527 | +2.85(+1.25%) |
Feb 13, 2024 | 230.18 | 233.63 | 225.72 | 228.18 | 45,922 | -9.77(-4.11%) |
Feb 12, 2024 | 233.99 | 239.14 | 233.99 | 237.95 | 48,189 | +3.85(+1.64%) |
Feb 09, 2024 | 233.80 | 237.26 | 230.41 | 234.10 | 49,312 | +2.41(+1.04%) |
Feb 08, 2024 | 229.76 | 235.56 | 228.31 | 231.69 | 30,958 | -0.45(-0.19%) |
Feb 07, 2024 | 230.16 | 235.01 | 226.43 | 232.14 | 33,331 | +2.14(+0.93%) |
Feb 06, 2024 | 230.87 | 233.20 | 229.93 | 230.00 | 41,826 | -2.49(-1.07%) |
Feb 05, 2024 | 228.82 | 234.59 | 226.35 | 232.49 | 55,316 | +1.51(+0.65%) |
Feb 02, 2024 | 233.69 | 243.15 | 230.09 | 230.98 | 56,784 | -8.23(-3.44%) |