Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 227.49 | 229.06 | 225.74 | 228.43 | 274,727 | +4.01(+1.79%) |
Apr 22, 2024 | 225.98 | 226.78 | 222.14 | 224.42 | 257,033 | +0.23(+0.10%) |
Apr 19, 2024 | 230.00 | 230.99 | 223.50 | 224.19 | 387,572 | -6.76(-2.93%) |
Apr 18, 2024 | 231.48 | 235.71 | 230.18 | 230.95 | 262,265 | +0.41(+0.18%) |
Apr 17, 2024 | 233.30 | 233.35 | 229.89 | 230.54 | 179,883 | -0.92(-0.40%) |
Apr 16, 2024 | 232.73 | 232.73 | 228.49 | 231.46 | 254,783 | -0.11(-0.05%) |
Apr 15, 2024 | 236.48 | 236.48 | 230.22 | 231.57 | 284,216 | -0.41(-0.18%) |
Apr 12, 2024 | 236.29 | 238.13 | 231.60 | 231.98 | 503,332 | -8.21(-3.42%) |
Apr 11, 2024 | 242.92 | 243.66 | 238.30 | 240.19 | 298,008 | -2.49(-1.03%) |
Apr 10, 2024 | 241.02 | 243.44 | 240.01 | 242.68 | 235,373 | -0.91(-0.37%) |
Apr 09, 2024 | 243.55 | 244.80 | 242.53 | 243.59 | 175,536 | +1.54(+0.64%) |
Apr 08, 2024 | 244.90 | 245.19 | 241.95 | 242.05 | 272,753 | -2.06(-0.84%) |
Apr 05, 2024 | 249.76 | 250.57 | 244.00 | 244.11 | 342,446 | -5.86(-2.34%) |
Apr 04, 2024 | 251.56 | 256.42 | 249.76 | 249.97 | 188,811 | -1.87(-0.74%) |
Apr 03, 2024 | 250.00 | 252.98 | 249.00 | 251.84 | 237,151 | +0.26(+0.10%) |
Apr 02, 2024 | 252.00 | 253.02 | 248.71 | 251.58 | 367,858 | -3.03(-1.19%) |
Apr 01, 2024 | 260.02 | 260.62 | 254.07 | 254.61 | 346,866 | -6.01(-2.31%) |
Mar 28, 2024 | 256.09 | 261.81 | 256.09 | 260.62 | 276,462 | +5.03(+1.97%) |
Mar 27, 2024 | 262.36 | 262.56 | 255.24 | 255.59 | 356,047 | -5.98(-2.29%) |
Mar 26, 2024 | 263.05 | 265.94 | 261.02 | 261.57 | 378,955 | +1.27(+0.49%) |
Mar 25, 2024 | 261.40 | 270.73 | 260.05 | 260.30 | 948,850 | -0.91(-0.35%) |
Mar 22, 2024 | 259.96 | 262.19 | 257.68 | 261.21 | 473,366 | +4.81(+1.88%) |
Mar 21, 2024 | 251.64 | 257.37 | 250.83 | 256.40 | 567,316 | +7.94(+3.20%) |
Mar 20, 2024 | 245.44 | 248.99 | 243.92 | 248.46 | 141,665 | +3.54(+1.45%) |
Mar 19, 2024 | 238.57 | 247.00 | 237.83 | 244.92 | 350,695 | +6.08(+2.55%) |
Mar 18, 2024 | 239.85 | 240.40 | 237.97 | 238.84 | 295,346 | +1.04(+0.44%) |
Mar 15, 2024 | 238.15 | 240.00 | 237.03 | 237.80 | 412,182 | -2.73(-1.13%) |
Mar 14, 2024 | 240.65 | 242.09 | 239.40 | 240.53 | 238,568 | -0.08(-0.03%) |
Mar 13, 2024 | 244.00 | 244.18 | 240.57 | 240.61 | 266,932 | -0.43(-0.18%) |
Mar 12, 2024 | 239.98 | 242.60 | 238.43 | 241.04 | 233,352 | +2.27(+0.95%) |
Mar 11, 2024 | 236.70 | 241.24 | 236.70 | 238.77 | 332,904 | -0.26(-0.11%) |
Mar 08, 2024 | 238.66 | 240.00 | 235.01 | 239.03 | 415,312 | +0.06(+0.03%) |
Mar 07, 2024 | 237.97 | 239.52 | 235.70 | 238.97 | 217,400 | +1.92(+0.81%) |
Mar 06, 2024 | 241.15 | 242.51 | 236.83 | 237.05 | 237,801 | -1.96(-0.82%) |
Mar 05, 2024 | 242.84 | 242.84 | 237.11 | 239.01 | 363,323 | -6.97(-2.83%) |
Mar 04, 2024 | 250.00 | 250.20 | 245.83 | 245.98 | 204,873 | -2.77(-1.11%) |
Mar 01, 2024 | 246.10 | 249.58 | 245.20 | 248.75 | 314,850 | +3.60(+1.47%) |
Feb 29, 2024 | 246.51 | 247.91 | 242.78 | 245.15 | 430,264 | -0.11(-0.04%) |
Feb 28, 2024 | 246.72 | 247.10 | 242.31 | 245.26 | 483,073 | -3.63(-1.46%) |
Feb 27, 2024 | 247.32 | 249.38 | 241.21 | 248.89 | 424,681 | +5.46(+2.24%) |
Feb 26, 2024 | 237.18 | 246.47 | 237.00 | 243.43 | 643,553 | +5.23(+2.20%) |
Feb 23, 2024 | 245.92 | 247.49 | 236.27 | 238.20 | 709,307 | -7.30(-2.97%) |
Feb 22, 2024 | 239.38 | 253.00 | 239.32 | 245.50 | 1,503,471 | +19.61(+8.68%) |
Feb 21, 2024 | 226.57 | 227.12 | 223.66 | 225.89 | 738,905 | -2.52(-1.10%) |
Feb 20, 2024 | 225.80 | 229.61 | 223.55 | 228.41 | 681,283 | +3.81(+1.70%) |
Feb 16, 2024 | 225.50 | 225.50 | 221.29 | 224.60 | 326,882 | +0.07(+0.03%) |
Feb 15, 2024 | 224.70 | 226.60 | 222.59 | 224.53 | 374,092 | -0.17(-0.08%) |
Feb 14, 2024 | 219.07 | 225.82 | 217.49 | 224.70 | 361,596 | +6.66(+3.05%) |
Feb 13, 2024 | 219.34 | 222.49 | 216.78 | 218.04 | 428,631 | -3.33(-1.50%) |
Feb 12, 2024 | 220.84 | 222.83 | 219.48 | 221.37 | 196,354 | +0.27(+0.12%) |
Feb 09, 2024 | 220.51 | 221.84 | 217.08 | 221.10 | 218,082 | +2.73(+1.25%) |
Feb 08, 2024 | 219.31 | 219.69 | 216.86 | 218.37 | 179,813 | +1.23(+0.57%) |
Feb 07, 2024 | 217.38 | 219.63 | 215.70 | 217.14 | 213,556 | +2.15(+1.00%) |
Feb 06, 2024 | 212.92 | 214.99 | 210.78 | 214.99 | 225,573 | +3.63(+1.72%) |
Feb 05, 2024 | 213.57 | 215.00 | 210.90 | 211.36 | 204,531 | -2.46(-1.15%) |
Feb 02, 2024 | 210.31 | 216.79 | 209.39 | 213.82 | 250,112 | +2.11(+1.00%) |