Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 267.91 | 268.10 | 264.50 | 264.54 | 388,529 | -2.36(-0.88%) |
Apr 23, 2024 | 265.45 | 267.02 | 262.28 | 266.90 | 410,178 | +2.61(+0.99%) |
Apr 22, 2024 | 264.60 | 267.62 | 261.79 | 264.29 | 420,168 | +1.70(+0.65%) |
Apr 19, 2024 | 259.29 | 263.11 | 258.14 | 262.59 | 449,808 | +2.82(+1.09%) |
Apr 18, 2024 | 260.43 | 261.47 | 257.76 | 259.77 | 295,868 | +0.66(+0.25%) |
Apr 17, 2024 | 260.01 | 262.86 | 257.41 | 259.11 | 280,881 | -1.00(-0.38%) |
Apr 16, 2024 | 262.35 | 263.45 | 258.05 | 260.11 | 290,308 | -2.89(-1.10%) |
Apr 15, 2024 | 264.15 | 267.92 | 261.86 | 263.00 | 620,999 | +1.88(+0.72%) |
Apr 12, 2024 | 263.31 | 264.46 | 258.33 | 261.12 | 563,296 | -2.20(-0.84%) |
Apr 11, 2024 | 260.32 | 264.67 | 258.74 | 263.32 | 728,070 | +3.78(+1.46%) |
Apr 10, 2024 | 258.77 | 264.40 | 258.77 | 259.54 | 584,562 | +1.33(+0.52%) |
Apr 09, 2024 | 265.84 | 265.84 | 257.78 | 258.21 | 489,026 | -3.09(-1.18%) |
Apr 08, 2024 | 260.30 | 262.54 | 258.85 | 261.30 | 205,178 | +1.00(+0.38%) |
Apr 05, 2024 | 259.86 | 263.95 | 258.44 | 260.30 | 359,008 | +3.89(+1.52%) |
Apr 04, 2024 | 260.19 | 264.74 | 255.64 | 256.41 | 559,325 | -6.92(-2.63%) |
Apr 03, 2024 | 263.71 | 266.98 | 263.28 | 263.33 | 348,231 | -0.37(-0.14%) |
Apr 02, 2024 | 266.00 | 267.63 | 262.60 | 263.70 | 416,798 | -2.66(-1.00%) |
Apr 01, 2024 | 264.20 | 268.17 | 262.62 | 266.36 | 307,843 | +2.16(+0.82%) |
Mar 28, 2024 | 263.74 | 264.84 | 261.63 | 264.20 | 303,024 | +1.61(+0.61%) |
Mar 27, 2024 | 260.89 | 262.76 | 259.62 | 262.59 | 422,713 | +2.37(+0.91%) |
Mar 26, 2024 | 262.89 | 264.72 | 259.72 | 260.22 | 435,554 | -2.31(-0.88%) |
Mar 25, 2024 | 260.91 | 264.25 | 258.45 | 262.53 | 515,335 | +2.16(+0.83%) |
Mar 22, 2024 | 270.99 | 271.89 | 260.17 | 260.37 | 705,194 | -13.40(-4.89%) |
Mar 21, 2024 | 268.86 | 274.35 | 267.26 | 273.77 | 433,833 | +4.91(+1.83%) |
Mar 20, 2024 | 269.27 | 270.44 | 266.24 | 268.86 | 501,304 | -0.85(-0.32%) |
Mar 19, 2024 | 269.14 | 271.57 | 268.22 | 269.71 | 426,507 | -0.04(-0.01%) |
Mar 18, 2024 | 267.33 | 271.99 | 266.61 | 269.75 | 506,720 | +1.31(+0.49%) |
Mar 15, 2024 | 262.63 | 269.15 | 262.63 | 268.44 | 507,533 | +4.20(+1.59%) |
Mar 14, 2024 | 265.69 | 266.97 | 262.28 | 264.24 | 737,215 | +1.67(+0.64%) |
Mar 13, 2024 | 265.27 | 266.17 | 262.00 | 262.57 | 442,900 | -2.69(-1.01%) |
Mar 12, 2024 | 265.88 | 266.90 | 262.76 | 265.26 | 554,456 | +1.15(+0.44%) |
Mar 11, 2024 | 263.67 | 265.04 | 260.83 | 264.11 | 342,652 | +0.43(+0.16%) |
Mar 08, 2024 | 268.31 | 268.98 | 263.65 | 263.68 | 290,960 | -4.76(-1.78%) |
Mar 07, 2024 | 266.34 | 268.92 | 264.71 | 268.44 | 430,009 | +2.05(+0.77%) |
Mar 06, 2024 | 264.37 | 266.54 | 260.89 | 266.40 | 478,282 | +2.35(+0.89%) |
Mar 05, 2024 | 265.11 | 266.26 | 261.19 | 264.05 | 473,652 | -3.35(-1.25%) |
Mar 04, 2024 | 265.83 | 270.48 | 265.52 | 267.40 | 555,242 | +1.46(+0.55%) |
Mar 01, 2024 | 267.60 | 268.38 | 263.14 | 265.94 | 448,963 | -1.65(-0.62%) |
Feb 29, 2024 | 267.76 | 269.22 | 264.91 | 267.59 | 732,315 | -0.48(-0.18%) |
Feb 28, 2024 | 266.13 | 270.80 | 265.79 | 268.06 | 498,459 | +0.42(+0.16%) |
Feb 27, 2024 | 267.30 | 269.92 | 265.77 | 267.65 | 629,074 | +0.02(+0.01%) |
Feb 26, 2024 | 262.70 | 267.99 | 261.85 | 267.63 | 701,570 | +4.56(+1.74%) |
Feb 23, 2024 | 264.15 | 266.74 | 263.06 | 263.06 | 563,919 | +0.71(+0.27%) |
Feb 22, 2024 | 257.38 | 263.62 | 257.38 | 262.35 | 470,694 | +6.14(+2.40%) |
Feb 21, 2024 | 256.47 | 258.09 | 255.13 | 256.21 | 371,017 | +0.64(+0.25%) |
Feb 20, 2024 | 256.65 | 259.92 | 254.07 | 255.57 | 373,883 | -1.80(-0.70%) |
Feb 16, 2024 | 257.17 | 263.94 | 257.04 | 257.37 | 523,945 | +0.20(+0.08%) |
Feb 15, 2024 | 256.42 | 258.81 | 254.60 | 257.17 | 790,015 | +2.46(+0.96%) |
Feb 14, 2024 | 257.46 | 258.99 | 251.88 | 254.71 | 478,333 | -2.80(-1.09%) |
Feb 13, 2024 | 256.85 | 263.04 | 254.48 | 257.51 | 846,515 | +6.35(+2.53%) |
Feb 12, 2024 | 248.72 | 251.24 | 246.21 | 251.15 | 571,055 | +3.31(+1.33%) |
Feb 09, 2024 | 245.19 | 247.93 | 243.92 | 247.85 | 307,521 | +4.32(+1.77%) |
Feb 08, 2024 | 243.13 | 244.86 | 241.31 | 243.53 | 348,341 | +0.01(+0.00%) |
Feb 07, 2024 | 242.89 | 245.00 | 239.63 | 243.52 | 413,177 | +2.30(+0.95%) |
Feb 06, 2024 | 247.91 | 249.39 | 240.48 | 241.23 | 640,444 | -6.72(-2.71%) |
Feb 05, 2024 | 251.31 | 251.31 | 245.28 | 247.95 | 822,194 | -2.98(-1.19%) |
Feb 02, 2024 | 249.72 | 258.98 | 241.39 | 250.93 | 1,705,377 | +10.74(+4.47%) |