Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 238.66 | 239.24 | 234.82 | 235.16 | 262,941 | -3.20(-1.34%) |
Apr 19, 2024 | 238.83 | 240.84 | 236.96 | 238.36 | 214,625 | -0.57(-0.24%) |
Apr 18, 2024 | 237.91 | 241.25 | 236.31 | 238.93 | 291,050 | +2.32(+0.98%) |
Apr 17, 2024 | 240.31 | 240.31 | 235.66 | 236.61 | 238,624 | -2.90(-1.21%) |
Apr 16, 2024 | 238.01 | 242.17 | 237.70 | 239.51 | 270,767 | +0.63(+0.26%) |
Apr 15, 2024 | 241.05 | 243.04 | 238.87 | 238.88 | 198,191 | +0.28(+0.12%) |
Apr 12, 2024 | 240.58 | 241.12 | 236.83 | 238.60 | 217,850 | -3.96(-1.63%) |
Apr 11, 2024 | 242.06 | 243.91 | 240.96 | 242.56 | 157,226 | +0.98(+0.41%) |
Apr 10, 2024 | 241.19 | 243.70 | 238.85 | 241.58 | 155,498 | -3.17(-1.30%) |
Apr 09, 2024 | 246.47 | 248.85 | 242.63 | 244.75 | 206,079 | -1.79(-0.73%) |
Apr 08, 2024 | 248.89 | 250.17 | 245.70 | 246.54 | 205,501 | -1.43(-0.58%) |
Apr 05, 2024 | 247.89 | 250.92 | 247.03 | 247.97 | 256,892 | +1.04(+0.42%) |
Apr 04, 2024 | 252.69 | 253.41 | 246.65 | 246.93 | 141,765 | -3.12(-1.25%) |
Apr 03, 2024 | 247.95 | 252.83 | 247.95 | 250.05 | 238,845 | +0.84(+0.34%) |
Apr 02, 2024 | 252.95 | 252.95 | 247.50 | 249.21 | 285,687 | -3.43(-1.36%) |
Apr 01, 2024 | 255.60 | 255.60 | 251.75 | 252.64 | 181,680 | -2.80(-1.10%) |
Mar 28, 2024 | 258.28 | 258.55 | 255.22 | 255.44 | 247,935 | -2.93(-1.13%) |
Mar 27, 2024 | 253.23 | 258.62 | 252.67 | 258.37 | 384,365 | +6.07(+2.41%) |
Mar 26, 2024 | 255.35 | 256.91 | 252.29 | 252.30 | 284,088 | -3.03(-1.19%) |
Mar 25, 2024 | 257.06 | 258.26 | 255.14 | 255.33 | 262,800 | -1.98(-0.77%) |
Mar 22, 2024 | 257.06 | 257.39 | 254.38 | 257.32 | 324,355 | +0.99(+0.39%) |
Mar 21, 2024 | 256.27 | 260.40 | 255.80 | 256.33 | 257,042 | +1.06(+0.41%) |
Mar 20, 2024 | 251.39 | 255.28 | 250.02 | 255.27 | 202,020 | +3.92(+1.56%) |
Mar 19, 2024 | 247.83 | 251.82 | 247.80 | 251.35 | 195,024 | +3.12(+1.26%) |
Mar 18, 2024 | 247.30 | 250.79 | 247.30 | 248.23 | 249,897 | +0.52(+0.21%) |
Mar 15, 2024 | 246.26 | 249.83 | 246.26 | 247.71 | 899,717 | +1.63(+0.66%) |
Mar 14, 2024 | 248.56 | 249.32 | 244.77 | 246.09 | 581,486 | -1.99(-0.80%) |
Mar 13, 2024 | 252.46 | 252.46 | 247.21 | 248.07 | 632,655 | -3.75(-1.49%) |
Mar 12, 2024 | 251.58 | 253.48 | 250.87 | 251.82 | 179,473 | -0.25(-0.10%) |
Mar 11, 2024 | 253.67 | 253.67 | 250.19 | 252.07 | 174,019 | -1.65(-0.65%) |
Mar 08, 2024 | 255.22 | 258.11 | 252.21 | 253.72 | 162,457 | -0.72(-0.28%) |
Mar 07, 2024 | 255.41 | 256.21 | 252.42 | 254.43 | 197,511 | +0.81(+0.32%) |
Mar 06, 2024 | 253.71 | 255.81 | 252.80 | 253.63 | 175,740 | +1.46(+0.58%) |
Mar 05, 2024 | 254.00 | 254.00 | 250.71 | 252.17 | 237,270 | -2.41(-0.95%) |
Mar 04, 2024 | 255.10 | 256.39 | 254.22 | 254.58 | 181,061 | +1.11(+0.44%) |
Mar 01, 2024 | 255.86 | 257.14 | 251.87 | 253.48 | 234,067 | -2.40(-0.94%) |
Feb 29, 2024 | 257.39 | 258.31 | 254.95 | 255.88 | 269,194 | +0.03(+0.01%) |
Feb 28, 2024 | 252.56 | 256.00 | 252.56 | 255.85 | 253,543 | +3.02(+1.19%) |
Feb 27, 2024 | 252.83 | 253.08 | 249.93 | 252.83 | 211,097 | +0.31(+0.12%) |
Feb 26, 2024 | 248.08 | 252.77 | 248.03 | 252.52 | 216,392 | +3.19(+1.28%) |
Feb 23, 2024 | 248.31 | 249.80 | 246.38 | 249.33 | 209,174 | +1.50(+0.60%) |
Feb 22, 2024 | 247.30 | 249.30 | 245.77 | 247.83 | 379,233 | +2.06(+0.84%) |
Feb 21, 2024 | 246.81 | 246.81 | 243.03 | 245.78 | 196,717 | -0.52(-0.21%) |
Feb 20, 2024 | 248.07 | 249.20 | 243.27 | 246.30 | 381,536 | -2.90(-1.16%) |
Feb 16, 2024 | 248.50 | 252.26 | 245.77 | 249.20 | 455,890 | +0.10(+0.04%) |
Feb 15, 2024 | 238.69 | 250.38 | 237.83 | 249.10 | 744,563 | +18.20(+7.88%) |
Feb 14, 2024 | 227.86 | 231.69 | 227.86 | 230.90 | 402,184 | +4.29(+1.89%) |
Feb 13, 2024 | 226.40 | 229.67 | 224.63 | 226.61 | 365,644 | -4.43(-1.92%) |
Feb 12, 2024 | 230.43 | 233.55 | 229.95 | 231.04 | 250,579 | +0.07(+0.03%) |
Feb 09, 2024 | 229.85 | 231.99 | 228.89 | 230.97 | 308,971 | +1.52(+0.66%) |
Feb 08, 2024 | 227.08 | 229.90 | 226.33 | 229.45 | 221,787 | +3.25(+1.44%) |
Feb 07, 2024 | 224.54 | 227.74 | 223.95 | 226.20 | 312,444 | +3.06(+1.37%) |
Feb 06, 2024 | 221.66 | 223.69 | 221.66 | 223.14 | 233,546 | +1.15(+0.52%) |
Feb 05, 2024 | 223.68 | 223.68 | 220.96 | 222.00 | 238,233 | -3.87(-1.71%) |
Feb 02, 2024 | 224.60 | 227.45 | 221.62 | 225.86 | 236,016 | +0.70(+0.31%) |