Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 233.42 | 235.56 | 231.09 | 231.88 | 153,527 | -2.10(-0.90%) |
Apr 18, 2024 | 233.27 | 236.74 | 232.88 | 233.98 | 98,224 | +1.55(+0.67%) |
Apr 17, 2024 | 235.57 | 235.57 | 229.49 | 232.43 | 65,619 | -2.23(-0.95%) |
Apr 16, 2024 | 233.50 | 235.45 | 231.16 | 234.66 | 62,354 | -0.63(-0.27%) |
Apr 15, 2024 | 237.46 | 237.75 | 234.21 | 235.29 | 45,527 | -0.74(-0.31%) |
Apr 12, 2024 | 238.88 | 238.88 | 234.91 | 236.03 | 47,053 | -2.30(-0.97%) |
Apr 11, 2024 | 235.86 | 238.47 | 233.90 | 238.33 | 47,721 | +3.23(+1.37%) |
Apr 10, 2024 | 233.50 | 235.51 | 233.28 | 235.10 | 80,556 | -4.56(-1.90%) |
Apr 09, 2024 | 237.75 | 239.78 | 232.62 | 239.66 | 110,548 | +2.71(+1.14%) |
Apr 08, 2024 | 236.37 | 238.87 | 235.18 | 236.95 | 33,208 | +0.68(+0.29%) |
Apr 05, 2024 | 231.95 | 236.62 | 231.95 | 236.27 | 60,248 | +5.22(+2.26%) |
Apr 04, 2024 | 232.70 | 233.55 | 230.10 | 231.05 | 96,174 | +0.87(+0.38%) |
Apr 03, 2024 | 227.31 | 234.12 | 227.31 | 230.18 | 51,473 | +1.60(+0.70%) |
Apr 02, 2024 | 231.00 | 231.00 | 226.05 | 228.58 | 60,036 | -3.34(-1.44%) |
Apr 01, 2024 | 234.60 | 235.00 | 230.10 | 231.92 | 41,973 | -2.68(-1.14%) |
Mar 28, 2024 | 233.47 | 236.71 | 233.00 | 234.60 | 77,834 | +2.00(+0.86%) |
Mar 27, 2024 | 230.44 | 233.20 | 228.47 | 232.60 | 52,994 | +3.98(+1.74%) |
Mar 26, 2024 | 230.07 | 230.88 | 225.83 | 228.62 | 113,889 | +0.44(+0.19%) |
Mar 25, 2024 | 233.52 | 235.29 | 227.38 | 228.18 | 102,144 | -4.49(-1.93%) |
Mar 22, 2024 | 240.57 | 240.57 | 232.32 | 232.67 | 119,207 | -7.43(-3.09%) |
Mar 21, 2024 | 238.75 | 243.30 | 238.75 | 240.10 | 88,844 | +3.11(+1.31%) |
Mar 20, 2024 | 234.14 | 237.66 | 232.04 | 236.99 | 47,386 | +2.42(+1.03%) |
Mar 19, 2024 | 230.22 | 235.01 | 229.86 | 234.57 | 125,079 | +4.13(+1.79%) |
Mar 18, 2024 | 229.75 | 233.43 | 221.10 | 230.44 | 157,282 | +0.36(+0.16%) |
Mar 15, 2024 | 229.44 | 232.58 | 229.44 | 230.08 | 187,787 | -0.96(-0.42%) |
Mar 14, 2024 | 230.02 | 233.99 | 229.53 | 231.04 | 129,466 | -0.02(-0.01%) |
Mar 13, 2024 | 230.09 | 233.64 | 229.67 | 231.06 | 150,313 | -0.41(-0.18%) |
Mar 12, 2024 | 232.77 | 235.23 | 230.21 | 231.47 | 77,730 | -1.64(-0.70%) |
Mar 11, 2024 | 232.12 | 233.19 | 229.70 | 233.11 | 68,526 | -0.61(-0.26%) |
Mar 08, 2024 | 239.75 | 241.61 | 232.18 | 233.72 | 66,283 | -4.41(-1.85%) |
Mar 07, 2024 | 236.19 | 240.10 | 236.17 | 238.13 | 55,730 | +3.39(+1.44%) |
Mar 06, 2024 | 232.67 | 236.66 | 231.14 | 234.74 | 51,992 | +3.94(+1.71%) |
Mar 05, 2024 | 232.86 | 234.00 | 230.50 | 230.80 | 65,847 | -3.55(-1.51%) |
Mar 04, 2024 | 230.43 | 238.70 | 230.43 | 234.35 | 63,601 | +5.95(+2.61%) |
Mar 01, 2024 | 230.12 | 232.34 | 226.58 | 228.40 | 61,313 | -1.99(-0.86%) |
Feb 29, 2024 | 227.64 | 231.53 | 227.64 | 230.39 | 61,580 | +3.62(+1.60%) |
Feb 28, 2024 | 227.89 | 231.28 | 226.19 | 226.77 | 59,316 | -2.63(-1.15%) |
Feb 27, 2024 | 232.55 | 233.49 | 228.74 | 229.40 | 87,199 | -1.45(-0.63%) |
Feb 26, 2024 | 229.41 | 233.74 | 229.41 | 230.85 | 53,741 | +0.38(+0.16%) |
Feb 23, 2024 | 229.45 | 232.82 | 227.62 | 230.47 | 54,635 | +2.45(+1.07%) |
Feb 22, 2024 | 226.42 | 230.03 | 226.42 | 228.02 | 72,398 | +1.02(+0.45%) |
Feb 21, 2024 | 233.98 | 234.75 | 224.73 | 227.00 | 105,260 | -6.39(-2.74%) |
Feb 20, 2024 | 229.87 | 233.51 | 227.69 | 233.39 | 160,993 | +1.39(+0.60%) |
Feb 16, 2024 | 228.65 | 233.28 | 228.56 | 232.00 | 94,780 | +3.31(+1.45%) |
Feb 15, 2024 | 222.58 | 229.05 | 221.42 | 228.69 | 59,687 | +6.51(+2.93%) |
Feb 14, 2024 | 221.26 | 225.16 | 221.26 | 222.18 | 122,229 | +3.09(+1.41%) |
Feb 13, 2024 | 223.16 | 224.59 | 218.03 | 219.09 | 89,677 | -9.28(-4.06%) |
Feb 12, 2024 | 228.70 | 229.97 | 226.44 | 228.37 | 60,425 | -1.07(-0.47%) |
Feb 09, 2024 | 228.01 | 231.07 | 226.12 | 229.44 | 61,279 | +2.66(+1.17%) |
Feb 08, 2024 | 223.94 | 228.38 | 222.47 | 226.78 | 57,718 | +1.80(+0.80%) |
Feb 07, 2024 | 222.47 | 226.95 | 222.28 | 224.98 | 70,529 | +4.20(+1.90%) |
Feb 06, 2024 | 217.60 | 221.72 | 217.60 | 220.78 | 108,881 | +2.84(+1.30%) |
Feb 05, 2024 | 218.17 | 219.33 | 216.61 | 217.94 | 76,176 | -2.50(-1.13%) |
Feb 02, 2024 | 218.35 | 220.72 | 216.10 | 220.44 | 83,842 | +0.46(+0.21%) |