Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 237.00 | 242.38 | 233.04 | 240.83 | 1,854,412 | +4.61(+1.95%) |
Apr 24, 2024 | 239.95 | 241.78 | 232.15 | 236.22 | 2,577,894 | -8.81(-3.60%) |
Apr 23, 2024 | 245.19 | 247.17 | 243.98 | 245.03 | 1,148,581 | +0.42(+0.17%) |
Apr 22, 2024 | 241.95 | 246.28 | 239.69 | 244.61 | 1,013,887 | +3.33(+1.38%) |
Apr 19, 2024 | 242.57 | 244.00 | 240.35 | 241.28 | 963,435 | +1.01(+0.42%) |
Apr 18, 2024 | 241.81 | 244.12 | 239.76 | 240.27 | 922,155 | +0.93(+0.39%) |
Apr 17, 2024 | 242.91 | 243.28 | 239.08 | 239.34 | 1,011,059 | -3.57(-1.47%) |
Apr 16, 2024 | 245.24 | 246.07 | 242.06 | 242.91 | 823,417 | -2.66(-1.08%) |
Apr 15, 2024 | 251.43 | 251.43 | 243.80 | 245.57 | 857,845 | -0.17(-0.07%) |
Apr 12, 2024 | 247.13 | 248.87 | 243.97 | 245.74 | 1,090,601 | -3.99(-1.60%) |
Apr 11, 2024 | 249.89 | 251.60 | 246.45 | 249.73 | 751,272 | +0.08(+0.03%) |
Apr 10, 2024 | 246.73 | 250.68 | 245.34 | 249.65 | 1,077,849 | -3.74(-1.48%) |
Apr 09, 2024 | 252.84 | 256.44 | 249.98 | 253.39 | 1,296,072 | +3.13(+1.25%) |
Apr 08, 2024 | 250.75 | 252.24 | 249.65 | 250.26 | 861,920 | +0.23(+0.09%) |
Apr 05, 2024 | 249.06 | 250.65 | 247.86 | 250.03 | 668,886 | +1.52(+0.61%) |
Apr 04, 2024 | 253.47 | 255.42 | 246.97 | 248.51 | 705,659 | -3.32(-1.32%) |
Apr 03, 2024 | 251.06 | 253.97 | 250.52 | 251.83 | 629,545 | +1.07(+0.43%) |
Apr 02, 2024 | 250.66 | 252.21 | 249.58 | 250.76 | 718,543 | -1.24(-0.49%) |
Apr 01, 2024 | 254.41 | 254.56 | 250.50 | 252.00 | 619,419 | -2.87(-1.13%) |
Mar 28, 2024 | 252.57 | 255.26 | 255.18 | 254.87 | 1,001,326 | +3.15(+1.25%) |
Mar 27, 2024 | 248.75 | 251.97 | 247.78 | 251.72 | 954,381 | +4.50(+1.82%) |
Mar 26, 2024 | 248.00 | 251.01 | 245.60 | 247.22 | 1,515,259 | -0.81(-0.33%) |
Mar 25, 2024 | 252.51 | 253.99 | 245.51 | 248.03 | 2,349,184 | -6.09(-2.40%) |
Mar 22, 2024 | 258.17 | 258.88 | 254.05 | 254.12 | 910,442 | -3.67(-1.42%) |
Mar 21, 2024 | 262.23 | 262.86 | 257.48 | 257.79 | 1,463,086 | -3.44(-1.32%) |
Mar 20, 2024 | 258.00 | 261.57 | 256.13 | 261.23 | 962,366 | +4.63(+1.80%) |
Mar 19, 2024 | 256.68 | 258.05 | 255.20 | 256.60 | 664,147 | +0.38(+0.15%) |
Mar 18, 2024 | 256.23 | 257.63 | 255.51 | 256.22 | 736,570 | +0.39(+0.15%) |
Mar 15, 2024 | 255.39 | 258.67 | 255.11 | 255.83 | 2,068,767 | -2.65(-1.03%) |
Mar 14, 2024 | 261.44 | 262.50 | 255.08 | 258.48 | 1,385,487 | -4.65(-1.77%) |
Mar 13, 2024 | 259.85 | 263.66 | 259.18 | 263.13 | 1,125,919 | +2.33(+0.89%) |
Mar 12, 2024 | 257.91 | 261.46 | 257.50 | 260.80 | 807,852 | +2.54(+0.98%) |
Mar 11, 2024 | 259.31 | 259.77 | 255.77 | 258.26 | 839,189 | -1.28(-0.49%) |
Mar 08, 2024 | 255.82 | 259.87 | 255.82 | 259.54 | 882,356 | +4.18(+1.64%) |
Mar 07, 2024 | 255.93 | 256.94 | 254.50 | 255.36 | 1,088,568 | +0.97(+0.38%) |
Mar 06, 2024 | 256.89 | 258.70 | 254.11 | 254.39 | 1,754,916 | -2.96(-1.15%) |
Mar 05, 2024 | 259.02 | 260.71 | 256.24 | 257.35 | 807,970 | -1.82(-0.70%) |
Mar 04, 2024 | 258.74 | 260.79 | 257.58 | 259.17 | 830,948 | +1.68(+0.65%) |
Mar 01, 2024 | 252.90 | 257.85 | 252.85 | 257.49 | 1,070,252 | +4.11(+1.62%) |
Feb 29, 2024 | 254.27 | 255.86 | 252.90 | 253.38 | 1,490,793 | -0.17(-0.07%) |
Feb 28, 2024 | 252.26 | 255.23 | 251.42 | 253.55 | 1,102,959 | +1.07(+0.42%) |
Feb 27, 2024 | 254.21 | 256.04 | 252.18 | 252.48 | 1,461,526 | -2.07(-0.81%) |
Feb 26, 2024 | 256.66 | 258.84 | 253.49 | 254.55 | 1,573,792 | -3.46(-1.34%) |
Feb 23, 2024 | 256.81 | 259.16 | 256.00 | 258.01 | 1,207,109 | +1.82(+0.71%) |
Feb 22, 2024 | 257.55 | 258.15 | 255.86 | 256.19 | 1,401,415 | -1.43(-0.56%) |
Feb 21, 2024 | 261.36 | 261.37 | 255.75 | 257.62 | 1,347,186 | +3.83(+1.51%) |
Feb 20, 2024 | 255.92 | 257.75 | 251.34 | 253.79 | 1,533,081 | +1.75(+0.69%) |
Feb 16, 2024 | 253.49 | 254.43 | 251.22 | 252.04 | 1,154,900 | -2.30(-0.90%) |
Feb 15, 2024 | 253.21 | 257.00 | 253.21 | 254.34 | 1,520,284 | +2.08(+0.82%) |
Feb 14, 2024 | 250.96 | 254.15 | 250.42 | 252.26 | 1,572,057 | +1.99(+0.80%) |
Feb 13, 2024 | 251.98 | 252.37 | 248.27 | 250.27 | 977,880 | -3.65(-1.44%) |
Feb 12, 2024 | 254.65 | 255.14 | 252.09 | 253.92 | 710,419 | -0.91(-0.36%) |
Feb 09, 2024 | 254.25 | 256.36 | 253.69 | 254.83 | 929,218 | +0.78(+0.31%) |
Feb 08, 2024 | 250.82 | 254.39 | 250.82 | 254.05 | 975,164 | +3.50(+1.40%) |
Feb 07, 2024 | 252.44 | 253.24 | 250.09 | 250.55 | 1,103,766 | -1.31(-0.52%) |
Feb 06, 2024 | 248.49 | 253.50 | 248.02 | 251.86 | 952,248 | +3.38(+1.36%) |
Feb 05, 2024 | 250.80 | 252.87 | 248.28 | 248.48 | 1,252,392 | -2.60(-1.04%) |
Feb 02, 2024 | 253.65 | 254.01 | 248.36 | 251.08 | 2,538,099 | -4.15(-1.63%) |