Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 247.43 | 248.69 | 241.82 | 242.38 | 241,351 | -2.47(-1.01%) |
Apr 17, 2024 | 250.00 | 251.29 | 244.57 | 244.85 | 312,851 | -3.93(-1.58%) |
Apr 16, 2024 | 249.77 | 250.16 | 246.67 | 248.78 | 197,783 | -1.18(-0.47%) |
Apr 15, 2024 | 260.09 | 260.09 | 249.81 | 249.96 | 302,501 | -4.94(-1.94%) |
Apr 12, 2024 | 254.90 | 256.12 | 252.20 | 254.90 | 258,174 | -2.33(-0.91%) |
Apr 11, 2024 | 255.19 | 258.74 | 254.71 | 257.23 | 273,255 | +4.11(+1.62%) |
Apr 10, 2024 | 253.42 | 258.08 | 252.34 | 253.12 | 343,520 | -6.07(-2.34%) |
Apr 09, 2024 | 266.66 | 267.77 | 257.56 | 259.19 | 249,911 | -7.08(-2.66%) |
Apr 08, 2024 | 267.80 | 269.97 | 265.62 | 266.27 | 172,752 | -0.47(-0.18%) |
Apr 05, 2024 | 261.38 | 267.02 | 261.38 | 266.74 | 231,757 | +6.74(+2.59%) |
Apr 04, 2024 | 268.41 | 270.49 | 259.69 | 260.00 | 253,014 | -5.93(-2.23%) |
Apr 03, 2024 | 262.52 | 267.32 | 262.52 | 265.93 | 321,920 | +1.91(+0.72%) |
Apr 02, 2024 | 268.43 | 268.77 | 262.57 | 264.02 | 310,856 | -5.80(-2.15%) |
Apr 01, 2024 | 272.35 | 272.42 | 268.42 | 269.82 | 229,877 | -1.93(-0.71%) |
Mar 28, 2024 | 269.67 | 272.31 | 267.22 | 271.75 | 278,790 | +2.62(+0.97%) |
Mar 27, 2024 | 271.31 | 272.72 | 266.15 | 269.13 | 249,498 | -0.94(-0.35%) |
Mar 26, 2024 | 269.00 | 270.17 | 267.43 | 270.07 | 360,233 | +1.92(+0.72%) |
Mar 25, 2024 | 267.46 | 268.90 | 266.35 | 268.15 | 263,734 | +0.58(+0.22%) |
Mar 22, 2024 | 266.35 | 267.86 | 263.25 | 267.57 | 284,808 | +2.84(+1.07%) |
Mar 21, 2024 | 262.70 | 264.92 | 260.94 | 264.73 | 248,528 | +3.21(+1.23%) |
Mar 20, 2024 | 254.18 | 261.66 | 254.18 | 261.52 | 323,408 | +7.35(+2.89%) |
Mar 19, 2024 | 249.56 | 254.28 | 249.45 | 254.17 | 209,103 | +4.29(+1.72%) |
Mar 18, 2024 | 250.91 | 252.01 | 248.91 | 249.88 | 237,310 | +0.31(+0.12%) |
Mar 15, 2024 | 248.03 | 252.23 | 248.03 | 249.57 | 518,238 | -0.79(-0.32%) |
Mar 14, 2024 | 249.14 | 253.18 | 247.91 | 250.36 | 668,967 | +0.61(+0.24%) |
Mar 13, 2024 | 253.56 | 256.42 | 249.29 | 249.75 | 663,318 | -4.46(-1.75%) |
Mar 12, 2024 | 252.13 | 254.94 | 251.97 | 254.21 | 304,094 | +2.85(+1.13%) |
Mar 11, 2024 | 255.50 | 256.12 | 246.97 | 251.36 | 312,566 | -5.38(-2.09%) |
Mar 08, 2024 | 259.17 | 261.39 | 255.63 | 256.73 | 174,791 | -2.58(-0.99%) |
Mar 07, 2024 | 257.40 | 262.14 | 257.40 | 259.31 | 169,820 | +3.35(+1.31%) |
Mar 06, 2024 | 256.73 | 258.13 | 252.81 | 255.96 | 296,376 | +1.23(+0.48%) |
Mar 05, 2024 | 256.88 | 259.50 | 254.14 | 254.74 | 264,308 | -3.69(-1.43%) |
Mar 04, 2024 | 257.60 | 261.15 | 257.36 | 258.42 | 276,035 | +2.48(+0.97%) |
Mar 01, 2024 | 252.73 | 256.36 | 252.73 | 255.94 | 247,838 | +2.65(+1.05%) |
Feb 29, 2024 | 253.06 | 255.10 | 252.19 | 253.30 | 271,307 | +2.84(+1.13%) |
Feb 28, 2024 | 249.90 | 252.77 | 249.90 | 250.46 | 208,095 | -0.36(-0.14%) |
Feb 27, 2024 | 251.23 | 252.88 | 250.33 | 250.82 | 247,551 | +0.08(+0.03%) |
Feb 26, 2024 | 248.16 | 251.75 | 247.81 | 250.74 | 215,850 | +2.32(+0.93%) |
Feb 23, 2024 | 250.59 | 250.99 | 247.68 | 248.42 | 223,526 | -0.84(-0.34%) |
Feb 22, 2024 | 243.76 | 249.84 | 243.76 | 249.26 | 286,466 | +7.20(+2.98%) |
Feb 21, 2024 | 241.83 | 242.77 | 241.10 | 242.06 | 214,674 | +0.17(+0.07%) |
Feb 20, 2024 | 244.04 | 245.47 | 240.11 | 241.89 | 341,011 | -4.38(-1.78%) |
Feb 16, 2024 | 249.75 | 252.05 | 246.12 | 246.26 | 357,102 | -2.53(-1.02%) |
Feb 15, 2024 | 247.36 | 249.11 | 242.91 | 248.79 | 319,725 | +3.73(+1.52%) |
Feb 14, 2024 | 243.17 | 247.16 | 241.14 | 245.06 | 328,316 | +4.91(+2.05%) |
Feb 13, 2024 | 238.99 | 240.27 | 233.77 | 240.15 | 486,053 | -5.97(-2.43%) |
Feb 12, 2024 | 244.25 | 248.76 | 243.93 | 246.12 | 335,036 | +3.15(+1.30%) |
Feb 09, 2024 | 244.19 | 244.47 | 242.59 | 242.98 | 371,783 | -0.16(-0.07%) |
Feb 08, 2024 | 240.05 | 243.43 | 239.28 | 243.14 | 328,043 | +3.10(+1.29%) |
Feb 07, 2024 | 238.47 | 241.76 | 237.28 | 240.04 | 343,740 | +4.46(+1.89%) |
Feb 06, 2024 | 233.38 | 236.79 | 233.04 | 235.58 | 312,150 | +2.26(+0.97%) |
Feb 05, 2024 | 233.20 | 235.09 | 230.81 | 233.33 | 336,183 | -2.67(-1.13%) |
Feb 02, 2024 | 231.41 | 237.19 | 229.56 | 235.99 | 293,261 | +2.36(+1.01%) |