Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 250.00 | 252.00 | 248.71 | 250.24 | 133,452 | +1.71(+0.69%) |
Apr 18, 2024 | 250.00 | 252.03 | 248.00 | 248.53 | 180,887 | -1.14(-0.46%) |
Apr 17, 2024 | 252.00 | 252.03 | 248.64 | 249.67 | 142,569 | -0.26(-0.10%) |
Apr 16, 2024 | 247.00 | 252.35 | 246.43 | 249.93 | 202,062 | +2.85(+1.15%) |
Apr 15, 2024 | 252.78 | 252.84 | 246.71 | 247.08 | 126,074 | -2.33(-0.93%) |
Apr 12, 2024 | 252.00 | 253.18 | 247.76 | 249.41 | 150,044 | -3.03(-1.20%) |
Apr 11, 2024 | 253.64 | 253.64 | 251.61 | 252.44 | 129,444 | -0.54(-0.21%) |
Apr 10, 2024 | 252.94 | 254.70 | 251.45 | 252.98 | 163,936 | -1.58(-0.62%) |
Apr 09, 2024 | 258.01 | 258.23 | 253.06 | 254.56 | 182,808 | -4.36(-1.68%) |
Apr 08, 2024 | 260.16 | 261.46 | 258.41 | 258.92 | 436,915 | -0.21(-0.08%) |
Apr 05, 2024 | 255.50 | 259.48 | 254.84 | 259.13 | 386,962 | +3.56(+1.39%) |
Apr 04, 2024 | 259.27 | 259.71 | 254.98 | 255.57 | 217,227 | -1.72(-0.67%) |
Apr 03, 2024 | 255.00 | 257.90 | 254.04 | 257.29 | 211,194 | +2.30(+0.90%) |
Apr 02, 2024 | 256.55 | 257.91 | 253.40 | 254.99 | 179,342 | -1.95(-0.76%) |
Apr 01, 2024 | 257.01 | 257.65 | 255.00 | 256.94 | 320,154 | +1.00(+0.39%) |
Mar 28, 2024 | 255.61 | 257.37 | 252.60 | 255.94 | 256,635 | +2.37(+0.93%) |
Mar 27, 2024 | 252.05 | 253.71 | 250.14 | 253.57 | 373,722 | +2.56(+1.02%) |
Mar 26, 2024 | 248.95 | 251.57 | 248.95 | 251.01 | 187,147 | +1.76(+0.71%) |
Mar 25, 2024 | 248.55 | 250.82 | 247.37 | 249.25 | 244,748 | -0.56(-0.22%) |
Mar 22, 2024 | 247.37 | 249.93 | 246.86 | 249.81 | 260,601 | +3.50(+1.42%) |
Mar 21, 2024 | 245.80 | 247.44 | 245.50 | 246.31 | 189,985 | +1.18(+0.48%) |
Mar 20, 2024 | 242.81 | 245.59 | 242.32 | 245.13 | 282,209 | +2.07(+0.85%) |
Mar 19, 2024 | 245.25 | 245.70 | 241.25 | 243.07 | 250,172 | -1.47(-0.60%) |
Mar 18, 2024 | 243.66 | 245.09 | 242.64 | 244.53 | 178,814 | +1.86(+0.77%) |
Mar 15, 2024 | 239.59 | 244.46 | 239.59 | 242.68 | 588,282 | +1.90(+0.79%) |
Mar 14, 2024 | 241.53 | 241.99 | 238.62 | 240.78 | 125,257 | +0.03(+0.01%) |
Mar 13, 2024 | 239.80 | 240.93 | 237.96 | 240.75 | 153,366 | +1.05(+0.44%) |
Mar 12, 2024 | 236.72 | 239.73 | 236.12 | 239.70 | 145,396 | +2.30(+0.97%) |
Mar 11, 2024 | 240.91 | 240.91 | 236.27 | 237.40 | 126,604 | -4.32(-1.79%) |
Mar 08, 2024 | 243.05 | 243.96 | 240.58 | 241.72 | 177,076 | -0.84(-0.35%) |
Mar 07, 2024 | 241.87 | 243.02 | 240.36 | 242.56 | 188,182 | +1.12(+0.46%) |
Mar 06, 2024 | 239.98 | 241.53 | 239.16 | 241.44 | 139,561 | +2.69(+1.13%) |
Mar 05, 2024 | 240.42 | 242.59 | 237.24 | 238.75 | 213,487 | -1.18(-0.49%) |
Mar 04, 2024 | 238.45 | 241.42 | 237.42 | 239.93 | 276,945 | +1.99(+0.84%) |
Mar 01, 2024 | 235.65 | 237.95 | 234.89 | 237.94 | 181,022 | +1.86(+0.79%) |
Feb 29, 2024 | 235.91 | 237.32 | 234.30 | 236.08 | 334,096 | +0.77(+0.33%) |
Feb 28, 2024 | 235.61 | 236.33 | 234.18 | 235.31 | 204,525 | -0.53(-0.22%) |
Feb 27, 2024 | 236.63 | 238.65 | 234.40 | 235.84 | 196,442 | -1.98(-0.83%) |
Feb 26, 2024 | 238.80 | 239.68 | 237.71 | 237.82 | 134,730 | -0.98(-0.41%) |
Feb 23, 2024 | 238.75 | 239.38 | 237.64 | 238.80 | 107,755 | +0.46(+0.19%) |
Feb 22, 2024 | 239.56 | 240.11 | 237.10 | 238.34 | 149,535 | -0.62(-0.26%) |
Feb 21, 2024 | 235.56 | 239.06 | 235.42 | 238.96 | 168,665 | +4.36(+1.86%) |
Feb 20, 2024 | 233.14 | 236.33 | 232.63 | 234.60 | 131,750 | +1.08(+0.46%) |
Feb 16, 2024 | 236.75 | 237.81 | 233.35 | 233.52 | 252,585 | -2.66(-1.13%) |
Feb 15, 2024 | 231.96 | 238.54 | 229.82 | 236.18 | 253,014 | +1.72(+0.73%) |
Feb 14, 2024 | 227.82 | 234.94 | 226.49 | 234.46 | 306,683 | +5.73(+2.51%) |
Feb 13, 2024 | 226.52 | 229.24 | 225.15 | 228.73 | 201,699 | +0.27(+0.12%) |
Feb 12, 2024 | 228.64 | 229.74 | 227.80 | 228.46 | 148,117 | -0.18(-0.08%) |
Feb 09, 2024 | 226.82 | 228.75 | 225.55 | 228.64 | 157,812 | +2.37(+1.05%) |
Feb 08, 2024 | 227.31 | 227.31 | 224.00 | 226.27 | 195,575 | -0.43(-0.19%) |
Feb 07, 2024 | 227.10 | 228.46 | 226.35 | 226.70 | 130,163 | -0.02(-0.01%) |
Feb 06, 2024 | 225.85 | 226.86 | 224.17 | 226.72 | 114,221 | +0.95(+0.42%) |
Feb 05, 2024 | 224.02 | 226.30 | 220.72 | 225.77 | 101,976 | +0.07(+0.03%) |
Feb 02, 2024 | 223.23 | 226.21 | 221.85 | 225.70 | 123,636 | +1.54(+0.69%) |