# |
Date |
Open |
High |
Low |
Close |
Volume |
1 |
April 25, 2024 |
206.0 |
209.0 |
202.3 |
208.0 |
22200 |
2 |
April 24, 2024 |
206.0 |
209.0 |
204.0 |
206.0 |
6222 |
3 |
April 23, 2024 |
- |
- |
- |
- |
- |
4 |
April 22, 2024 |
210.0 |
212.0 |
205.0 |
206.0 |
7385 |
5 |
April 21, 2024 |
204.0 |
209.2 |
201.1 |
208.5 |
12694 |
6 |
April 18, 2024 |
206.8 |
213.0 |
205.1 |
205.1 |
12213 |
7 |
April 17, 2024 |
- |
- |
- |
- |
- |
8 |
April 16, 2024 |
210.0 |
212.5 |
206.8 |
209.0 |
13269 |
9 |
April 15, 2024 |
210.0 |
212.5 |
206.0 |
210.1 |
36554 |
10 |
April 14, 2024 |
210.0 |
215.0 |
210.0 |
212.5 |
22198 |
11 |
April 11, 2024 |
- |
- |
- |
- |
- |
12 |
April 10, 2024 |
217.0 |
221.5 |
212.0 |
212.0 |
28664 |
13 |
April 9, 2024 |
210.5 |
217.0 |
210.5 |
213.0 |
30570 |
14 |
April 8, 2024 |
- |
- |
- |
- |
- |
15 |
April 7, 2024 |
216.1 |
217.0 |
212.0 |
213.7 |
11721 |
16 |
April 4, 2024 |
219.0 |
219.0 |
212.0 |
216.0 |
13118 |
17 |
April 3, 2024 |
214.1 |
218.0 |
212.0 |
215.8 |
19117 |
18 |
April 2, 2024 |
214.0 |
222.0 |
214.0 |
216.9 |
10200 |
19 |
April 1, 2024 |
215.0 |
223.2 |
215.0 |
217.6 |
15195 |
20 |
March 31, 2024 |
215.0 |
224.3 |
215.0 |
219.0 |
26566 |
21 |
March 28, 2024 |
214.6 |
220.0 |
214.6 |
218.0 |
9911 |
22 |
March 27, 2024 |
222.0 |
225.0 |
217.0 |
218.0 |
11689 |
23 |
March 26, 2024 |
222.0 |
224.5 |
217.0 |
219.0 |
23323 |
24 |
March 25, 2024 |
225.0 |
225.0 |
217.0 |
219.0 |
19989 |
25 |
March 24, 2024 |
- |
- |
- |
- |
- |
26 |
March 21, 2024 |
222.1 |
248.4 |
222.1 |
225.0 |
120367 |
27 |
March 20, 2024 |
222.0 |
227.0 |
219.0 |
225.9 |
28159 |
28 |
March 19, 2024 |
228.0 |
232.0 |
222.0 |
222.3 |
33460 |
29 |
March 18, 2024 |
222.6 |
236.0 |
222.6 |
228.0 |
14602 |
30 |
March 17, 2024 |
230.0 |
234.0 |
226.0 |
227.0 |
24391 |
31 |
March 14, 2024 |
232.0 |
240.0 |
229.2 |
234.0 |
66742 |
32 |
March 13, 2024 |
220.0 |
236.0 |
215.8 |
232.0 |
133348 |
33 |
March 12, 2024 |
218.2 |
226.0 |
211.0 |
217.6 |
37201 |
34 |
March 10, 2024 |
215.0 |
219.3 |
211.0 |
214.0 |
25869 |
35 |
March 7, 2024 |
217.0 |
220.0 |
211.0 |
211.0 |
17802 |
36 |
March 6, 2024 |
217.4 |
220.0 |
210.2 |
213.0 |
50991 |
37 |
March 5, 2024 |
228.0 |
231.8 |
212.0 |
213.2 |
50820 |
38 |
March 4, 2024 |
213.0 |
228.4 |
212.9 |
228.0 |
3840 |
39 |
March 3, 2024 |
205.0 |
213.0 |
203.8 |
209.8 |
29315 |
40 |
Feb. 29, 2024 |
211.0 |
212.0 |
204.1 |
204.1 |
28237 |
41 |
Feb. 28, 2024 |
208.5 |
214.0 |
208.2 |
211.8 |
14399 |
42 |
Feb. 27, 2024 |
213.0 |
217.0 |
207.7 |
212.0 |
19202 |
43 |
Feb. 26, 2024 |
211.0 |
218.0 |
202.6 |
210.0 |
46863 |
44 |
Feb. 25, 2024 |
219.0 |
219.0 |
208.2 |
212.0 |
42775 |
45 |
Feb. 22, 2024 |
226.5 |
226.9 |
218.0 |
219.8 |
24585 |
46 |
Feb. 21, 2024 |
214.4 |
228.4 |
202.0 |
224.0 |
114609 |
47 |
Feb. 20, 2024 |
247.8 |
247.8 |
218.7 |
218.7 |
190039 |
48 |
Feb. 18, 2024 |
235.0 |
251.0 |
234.0 |
243.0 |
25626 |
49 |
Feb. 15, 2024 |
244.0 |
248.0 |
238.0 |
238.4 |
33523 |
50 |
Feb. 14, 2024 |
246.0 |
250.9 |
243.0 |
244.3 |
18836 |