Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 247.04 | 250.63 | 244.97 | 250.21 | 2,573,609 | +4.82(+1.96%) |
Apr 18, 2024 | 245.20 | 246.08 | 244.41 | 245.39 | 1,565,900 | +1.86(+0.76%) |
Apr 17, 2024 | 243.58 | 244.99 | 241.38 | 243.53 | 1,797,247 | -1.68(-0.69%) |
Apr 16, 2024 | 245.91 | 246.63 | 244.62 | 245.21 | 1,257,329 | +0.77(+0.32%) |
Apr 15, 2024 | 249.35 | 249.39 | 244.21 | 244.44 | 1,478,705 | -1.37(-0.56%) |
Apr 12, 2024 | 244.58 | 246.01 | 243.81 | 245.81 | 1,506,617 | +1.28(+0.52%) |
Apr 11, 2024 | 247.00 | 247.06 | 244.06 | 244.53 | 2,263,845 | -3.47(-1.40%) |
Apr 10, 2024 | 248.40 | 250.57 | 247.07 | 248.00 | 1,341,587 | -0.03(-0.01%) |
Apr 09, 2024 | 253.32 | 253.69 | 246.85 | 248.03 | 1,424,989 | -5.13(-2.03%) |
Apr 08, 2024 | 252.56 | 253.88 | 251.82 | 253.16 | 1,271,195 | +0.26(+0.10%) |
Apr 05, 2024 | 254.00 | 254.71 | 252.44 | 252.90 | 1,266,199 | +0.67(+0.27%) |
Apr 04, 2024 | 255.31 | 257.07 | 252.02 | 252.23 | 1,331,044 | -2.56(-1.00%) |
Apr 03, 2024 | 256.06 | 257.00 | 254.60 | 254.79 | 1,102,234 | -1.55(-0.60%) |
Apr 02, 2024 | 257.86 | 258.28 | 256.06 | 256.34 | 928,934 | -1.06(-0.41%) |
Apr 01, 2024 | 258.97 | 259.00 | 256.60 | 257.40 | 753,394 | -1.73(-0.67%) |
Mar 28, 2024 | 259.18 | 259.92 | 257.96 | 259.13 | 1,970,086 | +0.63(+0.24%) |
Mar 27, 2024 | 256.98 | 258.59 | 256.60 | 258.50 | 1,493,616 | +2.42(+0.95%) |
Mar 26, 2024 | 254.78 | 257.56 | 254.41 | 256.08 | 2,358,741 | +0.47(+0.18%) |
Mar 25, 2024 | 256.08 | 256.90 | 255.04 | 255.61 | 1,332,261 | +0.10(+0.04%) |
Mar 22, 2024 | 256.60 | 257.32 | 255.40 | 255.51 | 1,198,172 | -0.80(-0.31%) |
Mar 21, 2024 | 257.59 | 258.00 | 255.84 | 256.31 | 2,748,115 | -2.20(-0.85%) |
Mar 20, 2024 | 258.08 | 260.09 | 257.63 | 258.51 | 1,774,774 | +0.03(+0.01%) |
Mar 19, 2024 | 259.00 | 259.69 | 258.06 | 258.48 | 1,611,216 | +0.84(+0.33%) |
Mar 18, 2024 | 256.52 | 258.29 | 256.01 | 257.64 | 1,267,405 | +1.35(+0.53%) |
Mar 15, 2024 | 255.33 | 258.75 | 255.33 | 256.29 | 3,390,965 | -1.34(-0.52%) |
Mar 14, 2024 | 257.47 | 259.56 | 255.22 | 257.63 | 1,505,369 | -1.72(-0.66%) |
Mar 13, 2024 | 257.64 | 259.72 | 256.78 | 259.35 | 1,677,615 | +2.45(+0.95%) |
Mar 12, 2024 | 254.04 | 257.30 | 253.40 | 256.90 | 1,944,908 | +2.74(+1.08%) |
Mar 11, 2024 | 247.68 | 255.03 | 247.47 | 254.16 | 2,159,901 | +6.17(+2.49%) |
Mar 08, 2024 | 247.76 | 248.87 | 246.36 | 247.99 | 1,343,640 | -0.01(-0.00%) |
Mar 07, 2024 | 249.34 | 250.71 | 247.64 | 248.00 | 1,726,287 | -1.72(-0.69%) |
Mar 06, 2024 | 248.78 | 250.35 | 246.76 | 249.72 | 1,780,255 | +1.19(+0.48%) |
Mar 05, 2024 | 247.43 | 249.08 | 247.04 | 248.54 | 1,444,849 | +1.10(+0.44%) |
Mar 04, 2024 | 248.64 | 249.80 | 247.25 | 247.44 | 2,010,347 | -2.35(-0.94%) |
Mar 01, 2024 | 250.42 | 251.14 | 249.07 | 249.79 | 1,639,991 | -1.05(-0.42%) |
Feb 29, 2024 | 253.10 | 253.10 | 249.62 | 250.84 | 2,404,871 | -1.90(-0.75%) |
Feb 28, 2024 | 254.16 | 254.16 | 252.59 | 252.74 | 1,434,625 | -1.29(-0.51%) |
Feb 27, 2024 | 253.18 | 254.18 | 252.24 | 254.03 | 962,392 | +0.03(+0.01%) |
Feb 26, 2024 | 255.27 | 256.99 | 253.84 | 254.00 | 1,255,928 | -1.17(-0.46%) |
Feb 23, 2024 | 255.62 | 256.78 | 253.87 | 255.16 | 1,156,874 | +0.57(+0.22%) |
Feb 22, 2024 | 251.82 | 254.87 | 249.88 | 254.60 | 1,237,547 | +3.47(+1.38%) |
Feb 21, 2024 | 251.43 | 252.32 | 249.35 | 251.13 | 995,287 | +1.45(+0.58%) |
Feb 20, 2024 | 249.55 | 251.72 | 249.30 | 249.68 | 1,252,386 | -0.39(-0.16%) |
Feb 16, 2024 | 250.34 | 251.87 | 249.17 | 250.07 | 1,333,875 | -0.16(-0.06%) |
Feb 15, 2024 | 247.56 | 250.93 | 247.45 | 250.23 | 1,452,745 | +2.93(+1.18%) |
Feb 14, 2024 | 246.18 | 247.97 | 245.66 | 247.30 | 2,061,105 | +1.30(+0.53%) |
Feb 13, 2024 | 248.09 | 249.48 | 244.15 | 246.00 | 1,510,019 | -1.19(-0.48%) |
Feb 12, 2024 | 246.53 | 248.38 | 245.69 | 247.19 | 1,238,752 | +0.80(+0.32%) |
Feb 09, 2024 | 242.52 | 246.46 | 242.52 | 246.39 | 1,476,154 | +2.86(+1.17%) |
Feb 08, 2024 | 245.24 | 246.01 | 241.60 | 243.53 | 1,636,112 | -2.54(-1.03%) |
Feb 07, 2024 | 246.83 | 247.53 | 245.05 | 246.07 | 1,989,070 | -0.78(-0.31%) |
Feb 06, 2024 | 248.27 | 248.79 | 246.31 | 246.85 | 1,430,593 | -1.57(-0.63%) |
Feb 05, 2024 | 245.51 | 248.79 | 245.01 | 248.43 | 2,146,090 | +2.55(+1.04%) |
Feb 02, 2024 | 245.01 | 247.37 | 245.01 | 245.88 | 2,101,552 | +1.74(+0.71%) |