Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 239.03 | 241.05 | 238.25 | 239.76 | 831,205 | +1.81(+0.76%) |
Apr 24, 2024 | 237.59 | 238.79 | 235.84 | 237.95 | 926,752 | +0.26(+0.11%) |
Apr 23, 2024 | 237.43 | 238.72 | 236.25 | 237.69 | 1,430,856 | +0.84(+0.35%) |
Apr 22, 2024 | 236.00 | 239.01 | 234.73 | 236.85 | 2,287,124 | -2.28(-0.95%) |
Apr 19, 2024 | 238.68 | 239.91 | 236.98 | 239.13 | 1,411,190 | +1.83(+0.77%) |
Apr 18, 2024 | 239.40 | 239.40 | 235.39 | 237.30 | 1,443,269 | -1.32(-0.55%) |
Apr 17, 2024 | 239.22 | 239.26 | 236.24 | 238.62 | 1,028,618 | +0.36(+0.15%) |
Apr 16, 2024 | 237.48 | 239.77 | 236.62 | 238.26 | 1,981,544 | +4.05(+1.73%) |
Apr 15, 2024 | 236.35 | 236.82 | 234.17 | 234.21 | 986,035 | +0.21(+0.09%) |
Apr 12, 2024 | 235.00 | 236.24 | 233.09 | 234.00 | 822,328 | -1.64(-0.70%) |
Apr 11, 2024 | 238.44 | 238.44 | 235.27 | 235.64 | 810,730 | -2.16(-0.91%) |
Apr 10, 2024 | 238.29 | 240.43 | 237.62 | 237.80 | 712,250 | -0.77(-0.32%) |
Apr 09, 2024 | 241.22 | 241.22 | 236.81 | 238.57 | 807,592 | -1.79(-0.74%) |
Apr 08, 2024 | 242.20 | 242.75 | 240.35 | 240.36 | 813,156 | -2.86(-1.18%) |
Apr 05, 2024 | 242.72 | 243.82 | 241.88 | 243.22 | 744,596 | +1.18(+0.49%) |
Apr 04, 2024 | 246.65 | 246.65 | 241.90 | 242.04 | 1,026,949 | -3.76(-1.53%) |
Apr 03, 2024 | 243.74 | 246.75 | 242.41 | 245.80 | 1,125,211 | +2.71(+1.11%) |
Apr 02, 2024 | 242.50 | 244.52 | 241.67 | 243.09 | 961,404 | +0.09(+0.04%) |
Apr 01, 2024 | 242.38 | 243.34 | 240.25 | 243.00 | 635,009 | +0.01(+0.00%) |
Mar 28, 2024 | 244.64 | 242.56 | 242.53 | 242.99 | 1,574,358 | -1.65(-0.67%) |
Mar 27, 2024 | 243.98 | 244.68 | 242.86 | 244.64 | 674,295 | +1.84(+0.76%) |
Mar 26, 2024 | 242.06 | 244.06 | 241.59 | 242.80 | 829,209 | +0.74(+0.31%) |
Mar 25, 2024 | 242.50 | 243.31 | 241.62 | 242.06 | 703,336 | -0.44(-0.18%) |
Mar 22, 2024 | 242.92 | 243.59 | 241.98 | 242.50 | 720,762 | +0.17(+0.07%) |
Mar 21, 2024 | 241.90 | 243.64 | 240.33 | 242.33 | 800,995 | +0.46(+0.19%) |
Mar 20, 2024 | 242.52 | 243.83 | 241.76 | 241.87 | 967,358 | -0.48(-0.20%) |
Mar 19, 2024 | 240.21 | 242.60 | 239.25 | 242.35 | 1,165,736 | +3.04(+1.27%) |
Mar 18, 2024 | 238.12 | 240.86 | 237.34 | 239.31 | 1,122,380 | +1.08(+0.45%) |
Mar 15, 2024 | 235.26 | 238.34 | 234.39 | 238.23 | 2,150,197 | +0.55(+0.23%) |
Mar 14, 2024 | 235.93 | 237.90 | 234.99 | 237.68 | 1,280,192 | +2.91(+1.24%) |
Mar 13, 2024 | 238.49 | 239.03 | 234.23 | 234.77 | 1,447,421 | -2.67(-1.12%) |
Mar 12, 2024 | 237.66 | 238.20 | 236.18 | 237.44 | 666,627 | -0.24(-0.10%) |
Mar 11, 2024 | 236.64 | 238.20 | 236.56 | 237.68 | 849,023 | +0.21(+0.09%) |
Mar 08, 2024 | 237.29 | 238.42 | 236.69 | 237.47 | 877,375 | -0.16(-0.07%) |
Mar 07, 2024 | 236.11 | 238.31 | 234.69 | 237.63 | 1,341,562 | +2.95(+1.26%) |
Mar 06, 2024 | 235.54 | 236.54 | 234.54 | 234.68 | 1,209,006 | -0.63(-0.27%) |
Mar 05, 2024 | 236.22 | 236.44 | 234.44 | 235.31 | 1,422,497 | -0.49(-0.21%) |
Mar 04, 2024 | 237.48 | 240.44 | 235.68 | 235.80 | 1,325,918 | -1.23(-0.52%) |
Mar 01, 2024 | 236.76 | 238.60 | 235.32 | 237.03 | 1,190,011 | +1.43(+0.61%) |
Feb 29, 2024 | 236.08 | 236.61 | 234.72 | 235.60 | 1,646,211 | -0.53(-0.22%) |
Feb 28, 2024 | 236.94 | 236.94 | 233.88 | 236.13 | 1,065,117 | -0.38(-0.16%) |
Feb 27, 2024 | 237.26 | 237.77 | 234.78 | 236.51 | 1,222,099 | -1.83(-0.77%) |
Feb 26, 2024 | 239.04 | 239.85 | 237.61 | 238.34 | 1,553,452 | +1.07(+0.45%) |
Feb 23, 2024 | 235.34 | 238.07 | 234.49 | 237.27 | 975,186 | +2.87(+1.22%) |
Feb 22, 2024 | 233.21 | 236.52 | 232.83 | 234.40 | 1,269,210 | +0.93(+0.40%) |
Feb 21, 2024 | 233.92 | 234.35 | 232.09 | 233.47 | 1,109,714 | +1.11(+0.48%) |
Feb 20, 2024 | 231.72 | 234.46 | 231.24 | 232.36 | 1,672,429 | +0.64(+0.28%) |
Feb 16, 2024 | 233.80 | 234.16 | 231.12 | 231.72 | 1,076,499 | -1.36(-0.58%) |
Feb 15, 2024 | 232.00 | 234.63 | 231.84 | 233.08 | 1,119,852 | +1.50(+0.65%) |
Feb 14, 2024 | 231.19 | 231.97 | 229.65 | 231.58 | 1,197,415 | +0.39(+0.17%) |
Feb 13, 2024 | 231.91 | 232.04 | 229.39 | 231.19 | 1,462,654 | +1.21(+0.53%) |
Feb 12, 2024 | 229.88 | 231.15 | 228.41 | 229.98 | 1,282,847 | -0.71(-0.31%) |
Feb 09, 2024 | 230.68 | 231.65 | 228.77 | 230.69 | 1,590,543 | +0.37(+0.16%) |
Feb 08, 2024 | 233.50 | 233.95 | 228.32 | 230.32 | 2,744,856 | -6.84(-2.88%) |
Feb 07, 2024 | 235.41 | 238.87 | 235.13 | 237.16 | 1,665,772 | +2.65(+1.13%) |
Feb 06, 2024 | 235.84 | 236.92 | 232.74 | 234.51 | 2,255,873 | +0.80(+0.34%) |
Feb 05, 2024 | 236.82 | 237.16 | 233.05 | 233.71 | 1,212,356 | -0.78(-0.33%) |
Feb 02, 2024 | 236.72 | 236.96 | 233.67 | 234.49 | 1,269,981 | -1.93(-0.81%) |