Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 234.77 | 237.50 | 234.77 | 235.17 | 335,777 | +1.20(+0.51%) |
Apr 18, 2024 | 233.54 | 234.51 | 230.90 | 233.97 | 284,993 | +1.32(+0.57%) |
Apr 17, 2024 | 233.16 | 234.93 | 231.49 | 232.65 | 342,553 | -0.05(-0.02%) |
Apr 16, 2024 | 234.26 | 234.38 | 231.89 | 232.70 | 294,090 | -2.89(-1.23%) |
Apr 15, 2024 | 240.82 | 241.28 | 234.26 | 235.59 | 248,434 | -3.70(-1.55%) |
Apr 12, 2024 | 243.23 | 243.99 | 237.93 | 239.29 | 376,262 | -4.96(-2.03%) |
Apr 11, 2024 | 246.03 | 246.31 | 240.97 | 244.25 | 378,558 | +0.24(+0.10%) |
Apr 10, 2024 | 243.18 | 244.88 | 242.28 | 244.01 | 434,484 | -5.58(-2.24%) |
Apr 09, 2024 | 244.33 | 249.74 | 244.33 | 249.59 | 315,050 | +6.09(+2.50%) |
Apr 08, 2024 | 239.56 | 244.80 | 239.56 | 243.50 | 286,106 | +5.82(+2.45%) |
Apr 05, 2024 | 234.45 | 238.77 | 234.45 | 237.68 | 170,204 | +1.70(+0.72%) |
Apr 04, 2024 | 240.98 | 241.20 | 235.19 | 235.98 | 253,205 | -1.52(-0.64%) |
Apr 03, 2024 | 234.64 | 238.06 | 233.08 | 237.50 | 239,397 | +2.00(+0.85%) |
Apr 02, 2024 | 238.03 | 238.03 | 234.45 | 235.50 | 294,627 | -4.17(-1.74%) |
Apr 01, 2024 | 246.48 | 246.48 | 239.39 | 239.67 | 293,023 | -5.14(-2.10%) |
Mar 28, 2024 | 243.34 | 245.62 | 242.45 | 244.81 | 350,005 | +3.40(+1.41%) |
Mar 27, 2024 | 237.50 | 241.52 | 237.50 | 241.41 | 258,617 | +6.13(+2.61%) |
Mar 26, 2024 | 237.38 | 238.24 | 235.27 | 235.28 | 327,449 | -1.78(-0.75%) |
Mar 25, 2024 | 238.79 | 240.79 | 235.87 | 237.06 | 313,353 | -2.44(-1.02%) |
Mar 22, 2024 | 241.86 | 242.49 | 237.69 | 239.50 | 363,725 | -2.00(-0.83%) |
Mar 21, 2024 | 239.01 | 242.27 | 237.69 | 241.50 | 318,363 | +3.28(+1.38%) |
Mar 20, 2024 | 231.94 | 239.12 | 231.94 | 238.22 | 356,841 | +4.52(+1.94%) |
Mar 19, 2024 | 235.50 | 236.49 | 232.99 | 233.70 | 247,498 | -1.46(-0.62%) |
Mar 18, 2024 | 237.65 | 237.65 | 234.25 | 235.15 | 308,535 | -1.45(-0.61%) |
Mar 15, 2024 | 232.61 | 237.37 | 232.61 | 236.61 | 568,131 | +1.92(+0.82%) |
Mar 14, 2024 | 238.44 | 238.53 | 232.22 | 234.69 | 413,355 | -5.16(-2.15%) |
Mar 13, 2024 | 237.61 | 240.59 | 237.61 | 239.84 | 281,768 | +1.69(+0.71%) |
Mar 12, 2024 | 239.09 | 241.54 | 236.28 | 238.15 | 303,102 | -2.32(-0.96%) |
Mar 11, 2024 | 242.91 | 245.06 | 240.24 | 240.47 | 280,545 | -2.44(-1.01%) |
Mar 08, 2024 | 242.27 | 243.96 | 241.66 | 242.91 | 376,600 | +2.91(+1.21%) |
Mar 07, 2024 | 242.27 | 242.27 | 238.73 | 240.00 | 520,431 | -0.20(-0.08%) |
Mar 06, 2024 | 241.90 | 242.58 | 238.15 | 240.20 | 279,581 | -0.10(-0.04%) |
Mar 05, 2024 | 239.34 | 243.01 | 238.92 | 240.30 | 564,968 | -0.77(-0.32%) |
Mar 04, 2024 | 232.35 | 241.23 | 230.64 | 241.07 | 704,299 | +9.11(+3.93%) |
Mar 01, 2024 | 227.31 | 232.05 | 224.50 | 231.96 | 460,339 | +2.94(+1.28%) |
Feb 29, 2024 | 229.83 | 230.54 | 228.04 | 229.01 | 414,559 | +1.75(+0.77%) |
Feb 28, 2024 | 224.03 | 230.36 | 223.86 | 227.26 | 449,650 | +1.88(+0.83%) |
Feb 27, 2024 | 225.40 | 226.97 | 223.52 | 225.38 | 408,508 | +1.92(+0.86%) |
Feb 26, 2024 | 226.91 | 228.00 | 223.08 | 223.46 | 406,165 | -3.51(-1.55%) |
Feb 23, 2024 | 227.50 | 228.13 | 225.52 | 226.98 | 926,879 | -0.60(-0.27%) |
Feb 22, 2024 | 231.97 | 232.72 | 227.57 | 227.58 | 518,387 | -5.23(-2.24%) |
Feb 21, 2024 | 231.59 | 233.58 | 230.41 | 232.81 | 332,427 | +2.26(+0.98%) |
Feb 20, 2024 | 232.13 | 233.72 | 230.36 | 230.55 | 634,129 | -2.39(-1.03%) |
Feb 16, 2024 | 229.51 | 233.79 | 229.51 | 232.94 | 409,490 | +0.74(+0.32%) |
Feb 15, 2024 | 227.34 | 232.28 | 227.16 | 232.20 | 370,507 | +7.28(+3.24%) |
Feb 14, 2024 | 223.66 | 226.73 | 222.77 | 224.92 | 462,564 | +1.65(+0.74%) |
Feb 13, 2024 | 222.80 | 223.58 | 220.76 | 223.26 | 406,337 | -5.14(-2.25%) |
Feb 12, 2024 | 228.51 | 228.88 | 225.91 | 228.40 | 286,841 | +0.97(+0.43%) |
Feb 09, 2024 | 226.33 | 227.99 | 226.10 | 227.43 | 279,244 | +0.46(+0.20%) |
Feb 08, 2024 | 226.30 | 227.16 | 223.48 | 226.98 | 443,811 | +0.32(+0.14%) |
Feb 07, 2024 | 230.14 | 230.14 | 223.47 | 226.66 | 675,044 | -3.91(-1.70%) |
Feb 06, 2024 | 227.12 | 230.89 | 227.12 | 230.57 | 426,271 | +2.60(+1.14%) |
Feb 05, 2024 | 230.75 | 230.75 | 227.53 | 227.97 | 448,932 | -5.62(-2.41%) |
Feb 02, 2024 | 232.36 | 234.18 | 229.77 | 233.59 | 509,149 | -1.56(-0.66%) |