Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 232.61 | 233.25 | 230.47 | 233.15 | 891,669 | +0.94(+0.40%) |
Apr 17, 2024 | 230.74 | 232.64 | 229.40 | 232.21 | 1,510,567 | +1.20(+0.52%) |
Apr 16, 2024 | 234.82 | 235.09 | 230.71 | 231.01 | 1,064,148 | -3.71(-1.58%) |
Apr 15, 2024 | 237.11 | 238.06 | 234.63 | 234.72 | 872,266 | -0.45(-0.19%) |
Apr 12, 2024 | 239.13 | 240.02 | 233.74 | 235.17 | 1,028,447 | -5.44(-2.26%) |
Apr 11, 2024 | 240.93 | 243.30 | 239.64 | 240.61 | 1,010,452 | -0.38(-0.16%) |
Apr 10, 2024 | 243.35 | 243.74 | 239.22 | 240.99 | 831,375 | -4.82(-1.96%) |
Apr 09, 2024 | 242.67 | 246.10 | 241.02 | 245.81 | 945,000 | +4.09(+1.69%) |
Apr 08, 2024 | 245.61 | 245.61 | 241.56 | 241.72 | 2,085,999 | -4.45(-1.81%) |
Apr 05, 2024 | 243.05 | 246.28 | 242.25 | 246.17 | 1,234,621 | +3.12(+1.28%) |
Apr 04, 2024 | 245.79 | 246.92 | 242.94 | 243.05 | 952,551 | -0.54(-0.22%) |
Apr 03, 2024 | 241.53 | 245.25 | 240.32 | 243.59 | 1,215,778 | +2.57(+1.07%) |
Apr 02, 2024 | 242.92 | 243.13 | 240.24 | 241.02 | 1,227,647 | -3.03(-1.24%) |
Apr 01, 2024 | 247.12 | 247.81 | 242.72 | 244.05 | 667,374 | -3.40(-1.37%) |
Mar 28, 2024 | 246.73 | 248.22 | 248.22 | 247.45 | 1,093,920 | +0.92(+0.37%) |
Mar 27, 2024 | 243.27 | 246.59 | 242.69 | 246.53 | 839,551 | +4.65(+1.92%) |
Mar 26, 2024 | 242.21 | 242.86 | 240.59 | 241.88 | 879,020 | +0.21(+0.09%) |
Mar 25, 2024 | 245.35 | 245.76 | 240.55 | 241.67 | 1,776,515 | -4.58(-1.86%) |
Mar 22, 2024 | 242.90 | 246.66 | 242.05 | 246.25 | 2,230,135 | +4.63(+1.92%) |
Mar 21, 2024 | 238.96 | 241.98 | 237.69 | 241.62 | 1,357,005 | +3.75(+1.58%) |
Mar 20, 2024 | 239.86 | 240.60 | 236.34 | 237.87 | 784,009 | -2.37(-0.99%) |
Mar 19, 2024 | 238.19 | 240.34 | 237.93 | 240.24 | 1,070,418 | +2.52(+1.06%) |
Mar 18, 2024 | 237.61 | 239.46 | 236.42 | 237.72 | 1,141,814 | +1.01(+0.43%) |
Mar 15, 2024 | 232.18 | 237.76 | 232.18 | 236.71 | 2,686,012 | -0.46(-0.19%) |
Mar 14, 2024 | 238.29 | 239.72 | 235.19 | 237.17 | 1,121,635 | -1.63(-0.68%) |
Mar 13, 2024 | 238.13 | 241.45 | 237.32 | 238.80 | 961,420 | +0.98(+0.41%) |
Mar 12, 2024 | 238.46 | 239.45 | 237.24 | 237.82 | 1,219,859 | -1.68(-0.70%) |
Mar 11, 2024 | 239.68 | 242.38 | 238.54 | 239.50 | 964,208 | -0.40(-0.17%) |
Mar 08, 2024 | 237.61 | 241.47 | 236.37 | 239.90 | 1,692,698 | +2.28(+0.96%) |
Mar 07, 2024 | 237.07 | 238.77 | 235.94 | 237.62 | 1,854,812 | +2.97(+1.27%) |
Mar 06, 2024 | 232.42 | 235.72 | 232.12 | 234.65 | 1,340,723 | +2.14(+0.92%) |
Mar 05, 2024 | 236.31 | 237.65 | 232.18 | 232.51 | 1,341,118 | -2.19(-0.93%) |
Mar 04, 2024 | 233.43 | 235.58 | 232.61 | 234.70 | 1,938,488 | +0.34(+0.14%) |
Mar 01, 2024 | 234.46 | 235.38 | 232.47 | 234.36 | 1,828,646 | -0.24(-0.10%) |
Feb 29, 2024 | 238.61 | 238.61 | 234.11 | 234.60 | 1,820,245 | -3.59(-1.51%) |
Feb 28, 2024 | 239.96 | 241.36 | 237.88 | 238.19 | 832,536 | -2.08(-0.87%) |
Feb 27, 2024 | 239.84 | 242.45 | 239.54 | 240.27 | 922,721 | -0.48(-0.20%) |
Feb 26, 2024 | 244.88 | 245.25 | 240.58 | 240.75 | 943,182 | -4.46(-1.82%) |
Feb 23, 2024 | 242.97 | 245.61 | 241.92 | 245.21 | 996,680 | +2.57(+1.06%) |
Feb 22, 2024 | 244.21 | 244.53 | 239.78 | 242.64 | 1,311,072 | -1.69(-0.69%) |
Feb 21, 2024 | 239.76 | 244.52 | 239.13 | 244.33 | 1,630,386 | +4.64(+1.94%) |
Feb 20, 2024 | 239.79 | 242.42 | 238.53 | 239.69 | 1,198,769 | -0.10(-0.04%) |
Feb 16, 2024 | 238.84 | 243.00 | 237.31 | 239.79 | 1,588,807 | +0.80(+0.33%) |
Feb 15, 2024 | 237.92 | 241.32 | 237.52 | 238.99 | 1,231,324 | +1.34(+0.57%) |
Feb 14, 2024 | 238.05 | 238.58 | 235.97 | 237.65 | 1,606,364 | -0.46(-0.19%) |
Feb 13, 2024 | 242.49 | 244.23 | 236.41 | 238.11 | 1,916,290 | -4.28(-1.77%) |
Feb 12, 2024 | 242.38 | 245.01 | 240.34 | 242.39 | 1,459,281 | -0.38(-0.16%) |
Feb 09, 2024 | 239.99 | 243.07 | 239.35 | 242.77 | 2,104,017 | +3.03(+1.26%) |
Feb 08, 2024 | 237.51 | 242.71 | 237.51 | 239.74 | 1,657,193 | +1.22(+0.51%) |
Feb 07, 2024 | 238.08 | 241.36 | 237.84 | 238.51 | 1,619,075 | +0.80(+0.33%) |
Feb 06, 2024 | 234.51 | 239.72 | 234.18 | 237.72 | 1,677,928 | +3.60(+1.54%) |
Feb 05, 2024 | 236.02 | 237.63 | 233.79 | 234.12 | 1,694,937 | -2.11(-0.89%) |
Feb 02, 2024 | 243.68 | 245.31 | 235.76 | 236.23 | 1,731,327 | -5.14(-2.13%) |