Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 248.99 | 248.99 | 246.05 | 247.01 | 14,054 | -0.31(-0.13%) |
Apr 18, 2024 | 247.01 | 250.10 | 245.36 | 247.32 | 26,037 | -2.80(-1.12%) |
Apr 17, 2024 | 250.69 | 252.10 | 248.20 | 250.12 | 33,514 | +4.13(+1.68%) |
Apr 16, 2024 | 243.61 | 246.08 | 241.50 | 245.99 | 33,264 | +2.43(+1.00%) |
Apr 15, 2024 | 246.32 | 247.37 | 242.45 | 243.56 | 45,335 | +3.31(+1.38%) |
Apr 12, 2024 | 241.40 | 241.97 | 239.36 | 240.25 | 21,020 | -7.43(-3.00%) |
Apr 11, 2024 | 246.79 | 247.91 | 243.56 | 247.68 | 34,284 | +3.27(+1.34%) |
Apr 10, 2024 | 241.73 | 245.63 | 241.54 | 244.41 | 18,315 | -3.64(-1.47%) |
Apr 09, 2024 | 249.76 | 249.76 | 246.60 | 248.05 | 18,897 | -5.65(-2.23%) |
Apr 08, 2024 | 255.95 | 256.27 | 253.09 | 253.70 | 16,637 | -0.50(-0.20%) |
Apr 05, 2024 | 252.72 | 254.53 | 251.87 | 254.20 | 13,491 | -1.36(-0.53%) |
Apr 04, 2024 | 259.83 | 259.87 | 254.42 | 255.56 | 27,492 | -4.09(-1.58%) |
Apr 03, 2024 | 256.02 | 259.94 | 255.91 | 259.65 | 17,159 | +4.49(+1.76%) |
Apr 02, 2024 | 252.31 | 255.17 | 251.74 | 255.16 | 11,198 | -1.21(-0.47%) |
Apr 01, 2024 | 256.65 | 257.00 | 204.85 | 256.37 | 19,514 | -0.05(-0.02%) |
Mar 28, 2024 | 256.14 | 256.92 | 254.82 | 256.42 | 26,771 | -3.33(-1.28%) |
Mar 27, 2024 | 260.32 | 260.93 | 257.58 | 259.75 | 17,468 | +1.72(+0.67%) |
Mar 26, 2024 | 260.25 | 261.62 | 257.64 | 258.03 | 13,827 | -2.25(-0.86%) |
Mar 25, 2024 | 258.76 | 262.55 | 199.73 | 260.28 | 66,010 | +2.10(+0.81%) |
Mar 22, 2024 | 258.79 | 258.79 | 256.29 | 258.18 | 16,113 | -3.01(-1.15%) |
Mar 21, 2024 | 262.23 | 263.00 | 260.61 | 261.19 | 22,091 | -3.61(-1.36%) |
Mar 20, 2024 | 260.49 | 264.80 | 260.01 | 264.80 | 31,355 | +10.80(+4.25%) |
Mar 19, 2024 | 260.00 | 261.77 | 253.08 | 254.00 | 26,472 | -3.75(-1.45%) |
Mar 18, 2024 | 259.14 | 259.34 | 256.86 | 257.75 | 16,347 | -2.36(-0.91%) |
Mar 15, 2024 | 261.16 | 263.50 | 259.52 | 260.11 | 17,379 | +0.21(+0.08%) |
Mar 14, 2024 | 262.52 | 263.01 | 259.00 | 259.90 | 18,624 | +1.54(+0.60%) |
Mar 13, 2024 | 257.22 | 259.00 | 256.95 | 258.36 | 22,880 | +3.48(+1.37%) |
Mar 12, 2024 | 251.82 | 255.14 | 250.29 | 254.88 | 17,559 | +3.17(+1.26%) |
Mar 11, 2024 | 251.38 | 252.25 | 249.69 | 251.71 | 18,033 | -0.51(-0.20%) |
Mar 08, 2024 | 255.34 | 256.01 | 251.62 | 252.22 | 11,567 | -1.06(-0.42%) |
Mar 07, 2024 | 250.06 | 254.33 | 249.62 | 253.28 | 16,005 | +5.92(+2.39%) |
Mar 06, 2024 | 249.90 | 249.90 | 246.04 | 247.36 | 24,812 | +2.36(+0.96%) |
Mar 05, 2024 | 249.79 | 249.79 | 244.67 | 245.00 | 18,703 | -4.44(-1.78%) |
Mar 04, 2024 | 249.22 | 250.40 | 247.88 | 249.44 | 32,867 | -1.11(-0.44%) |
Mar 01, 2024 | 250.99 | 250.99 | 247.35 | 250.55 | 19,920 | -0.40(-0.16%) |
Feb 29, 2024 | 250.74 | 251.48 | 249.26 | 250.95 | 26,425 | -0.23(-0.09%) |
Feb 28, 2024 | 250.21 | 251.97 | 249.06 | 251.18 | 26,159 | +1.37(+0.55%) |
Feb 27, 2024 | 248.57 | 249.92 | 248.44 | 249.81 | 20,771 | +0.51(+0.20%) |
Feb 26, 2024 | 250.15 | 250.99 | 248.68 | 249.30 | 18,318 | +0.04(+0.02%) |
Feb 23, 2024 | 249.99 | 249.99 | 247.91 | 249.26 | 37,653 | +2.99(+1.21%) |
Feb 22, 2024 | 243.23 | 246.83 | 243.23 | 246.27 | 21,000 | +3.81(+1.57%) |
Feb 21, 2024 | 240.52 | 242.76 | 240.00 | 242.46 | 34,073 | +2.59(+1.08%) |
Feb 20, 2024 | 238.79 | 240.45 | 238.52 | 239.87 | 21,029 | +3.62(+1.53%) |
Feb 16, 2024 | 238.00 | 238.49 | 236.25 | 236.25 | 21,782 | -0.72(-0.30%) |
Feb 15, 2024 | 236.14 | 238.00 | 235.44 | 236.97 | 40,938 | +5.38(+2.32%) |
Feb 14, 2024 | 229.87 | 232.62 | 229.87 | 231.59 | 19,995 | +2.62(+1.14%) |
Feb 13, 2024 | 227.63 | 229.42 | 226.53 | 228.97 | 34,431 | -6.13(-2.61%) |
Feb 12, 2024 | 235.85 | 236.89 | 235.08 | 235.10 | 30,411 | -0.35(-0.15%) |
Feb 09, 2024 | 234.96 | 235.70 | 234.07 | 235.45 | 42,640 | +11.45(+5.11%) |
Feb 08, 2024 | 226.10 | 226.45 | 222.78 | 224.00 | 30,606 | +3.60(+1.63%) |
Feb 07, 2024 | 218.40 | 220.58 | 218.40 | 220.40 | 39,902 | +2.72(+1.25%) |
Feb 06, 2024 | 216.39 | 217.68 | 215.80 | 217.68 | 32,722 | -0.34(-0.16%) |
Feb 05, 2024 | 218.86 | 218.86 | 217.00 | 218.02 | 28,952 | -1.33(-0.61%) |
Feb 02, 2024 | 217.92 | 219.50 | 217.32 | 219.35 | 32,879 | +2.45(+1.13%) |