Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 235.66 | 237.37 | 234.44 | 235.78 | 593,264 | +0.08(+0.03%) |
Apr 18, 2024 | 237.50 | 238.29 | 235.26 | 235.70 | 411,118 | -1.08(-0.46%) |
Apr 17, 2024 | 241.27 | 241.27 | 236.37 | 236.78 | 956,511 | -3.23(-1.35%) |
Apr 16, 2024 | 242.08 | 244.71 | 239.55 | 240.01 | 651,799 | -1.37(-0.57%) |
Apr 15, 2024 | 246.27 | 246.54 | 240.03 | 241.38 | 728,917 | -1.53(-0.63%) |
Apr 12, 2024 | 245.17 | 247.79 | 242.57 | 242.91 | 847,838 | -5.09(-2.05%) |
Apr 11, 2024 | 248.19 | 249.33 | 246.66 | 248.00 | 658,184 | +0.72(+0.29%) |
Apr 10, 2024 | 250.00 | 250.42 | 247.05 | 247.28 | 681,111 | -6.97(-2.74%) |
Apr 09, 2024 | 255.52 | 256.42 | 251.45 | 254.25 | 515,593 | -0.01(-0.00%) |
Apr 08, 2024 | 255.51 | 257.33 | 254.06 | 254.26 | 555,488 | -0.93(-0.36%) |
Apr 05, 2024 | 253.78 | 256.44 | 252.53 | 255.19 | 984,439 | +2.65(+1.05%) |
Apr 04, 2024 | 261.36 | 263.37 | 252.32 | 252.54 | 658,007 | -3.22(-1.26%) |
Apr 03, 2024 | 250.70 | 256.57 | 250.70 | 255.76 | 479,354 | +4.13(+1.64%) |
Apr 02, 2024 | 250.80 | 252.13 | 250.26 | 251.63 | 477,352 | -1.43(-0.57%) |
Apr 01, 2024 | 255.79 | 256.93 | 252.94 | 253.06 | 447,779 | -2.72(-1.06%) |
Mar 28, 2024 | 257.89 | 259.38 | 255.60 | 255.78 | 772,265 | -2.09(-0.81%) |
Mar 27, 2024 | 256.15 | 258.01 | 255.53 | 257.87 | 502,920 | +3.75(+1.48%) |
Mar 26, 2024 | 253.96 | 257.07 | 253.94 | 254.12 | 486,924 | +0.27(+0.11%) |
Mar 25, 2024 | 254.53 | 254.69 | 252.91 | 253.85 | 422,251 | -1.82(-0.71%) |
Mar 22, 2024 | 255.40 | 256.41 | 254.40 | 255.67 | 516,359 | +0.86(+0.34%) |
Mar 21, 2024 | 253.04 | 255.12 | 252.55 | 254.81 | 688,948 | +4.01(+1.60%) |
Mar 20, 2024 | 247.36 | 251.08 | 246.96 | 250.80 | 611,898 | +2.80(+1.13%) |
Mar 19, 2024 | 245.17 | 248.23 | 244.84 | 248.00 | 815,645 | +2.98(+1.22%) |
Mar 18, 2024 | 246.83 | 248.38 | 244.84 | 245.02 | 676,373 | -0.49(-0.20%) |
Mar 15, 2024 | 245.73 | 247.40 | 244.77 | 245.51 | 1,531,838 | -0.97(-0.39%) |
Mar 14, 2024 | 248.63 | 249.27 | 245.69 | 246.48 | 482,412 | -2.15(-0.86%) |
Mar 13, 2024 | 249.95 | 250.39 | 247.61 | 248.63 | 645,057 | -1.24(-0.50%) |
Mar 12, 2024 | 249.03 | 250.63 | 247.47 | 249.87 | 625,932 | +1.93(+0.78%) |
Mar 11, 2024 | 246.21 | 249.24 | 245.29 | 247.94 | 524,989 | -0.01(-0.00%) |
Mar 08, 2024 | 248.49 | 249.87 | 247.78 | 247.95 | 620,160 | -0.39(-0.16%) |
Mar 07, 2024 | 248.25 | 249.50 | 247.27 | 248.34 | 472,704 | +1.15(+0.47%) |
Mar 06, 2024 | 246.76 | 248.88 | 245.61 | 247.19 | 553,448 | +2.22(+0.91%) |
Mar 05, 2024 | 245.33 | 246.41 | 243.73 | 244.97 | 688,613 | -1.70(-0.69%) |
Mar 04, 2024 | 247.68 | 248.60 | 245.60 | 246.67 | 742,035 | -0.65(-0.26%) |
Mar 01, 2024 | 247.11 | 248.86 | 246.25 | 247.32 | 691,156 | +1.11(+0.45%) |
Feb 29, 2024 | 246.64 | 247.47 | 243.99 | 246.21 | 809,605 | +1.30(+0.53%) |
Feb 28, 2024 | 243.70 | 245.91 | 243.48 | 244.91 | 399,068 | +0.64(+0.26%) |
Feb 27, 2024 | 246.49 | 246.49 | 243.58 | 244.27 | 407,625 | -1.96(-0.80%) |
Feb 26, 2024 | 247.14 | 248.18 | 245.27 | 246.23 | 449,809 | -0.88(-0.36%) |
Feb 23, 2024 | 247.05 | 248.05 | 245.36 | 247.11 | 463,434 | +0.17(+0.07%) |
Feb 22, 2024 | 243.91 | 247.46 | 243.71 | 246.94 | 700,371 | +6.20(+2.58%) |
Feb 21, 2024 | 240.58 | 241.11 | 238.22 | 240.74 | 535,354 | -0.45(-0.19%) |
Feb 20, 2024 | 239.01 | 241.86 | 237.76 | 241.18 | 642,755 | +0.42(+0.17%) |
Feb 16, 2024 | 243.00 | 243.50 | 239.94 | 240.76 | 861,828 | -1.38(-0.57%) |
Feb 15, 2024 | 239.75 | 242.90 | 239.72 | 242.14 | 521,889 | +3.26(+1.37%) |
Feb 14, 2024 | 238.58 | 240.12 | 235.99 | 238.88 | 972,619 | +2.00(+0.85%) |
Feb 13, 2024 | 236.16 | 238.18 | 234.45 | 236.88 | 988,865 | -4.52(-1.87%) |
Feb 12, 2024 | 244.34 | 245.42 | 241.18 | 241.39 | 691,949 | -3.22(-1.32%) |
Feb 09, 2024 | 243.69 | 244.79 | 240.88 | 244.62 | 887,046 | +1.27(+0.52%) |
Feb 08, 2024 | 237.00 | 244.15 | 236.47 | 243.35 | 1,092,105 | +6.34(+2.68%) |
Feb 07, 2024 | 234.25 | 247.01 | 233.10 | 237.00 | 2,028,732 | +7.08(+3.08%) |
Feb 06, 2024 | 230.27 | 231.24 | 228.82 | 229.92 | 762,984 | -0.23(-0.10%) |
Feb 05, 2024 | 230.60 | 231.35 | 228.60 | 230.15 | 601,157 | -1.93(-0.83%) |
Feb 02, 2024 | 228.12 | 232.88 | 227.48 | 232.08 | 699,420 | +2.57(+1.12%) |