Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 269.04 | 274.80 | 266.79 | 273.51 | 2,043,564 | +3.20(+1.18%) |
Apr 19, 2024 | 269.40 | 273.30 | 268.65 | 270.31 | 2,900,079 | +2.34(+0.87%) |
Apr 18, 2024 | 269.23 | 270.15 | 267.26 | 267.97 | 1,413,188 | +0.18(+0.07%) |
Apr 17, 2024 | 266.84 | 269.31 | 264.63 | 267.79 | 1,150,723 | +0.53(+0.20%) |
Apr 16, 2024 | 269.00 | 270.35 | 265.43 | 267.26 | 1,818,916 | -1.74(-0.65%) |
Apr 15, 2024 | 273.27 | 273.76 | 268.86 | 269.00 | 1,404,348 | -1.80(-0.66%) |
Apr 12, 2024 | 277.00 | 278.83 | 269.55 | 270.80 | 1,962,884 | -3.94(-1.43%) |
Apr 11, 2024 | 275.50 | 275.68 | 271.17 | 274.74 | 1,496,492 | -0.58(-0.21%) |
Apr 10, 2024 | 271.96 | 275.83 | 271.64 | 275.32 | 1,241,835 | +3.04(+1.12%) |
Apr 09, 2024 | 271.69 | 273.39 | 270.27 | 272.28 | 1,240,592 | +1.77(+0.65%) |
Apr 08, 2024 | 273.30 | 273.48 | 270.29 | 270.51 | 1,971,659 | -2.27(-0.83%) |
Apr 05, 2024 | 271.00 | 274.67 | 269.73 | 272.78 | 1,882,252 | +2.94(+1.09%) |
Apr 04, 2024 | 269.81 | 270.35 | 268.07 | 269.84 | 1,287,788 | +0.11(+0.04%) |
Apr 03, 2024 | 269.98 | 270.39 | 268.03 | 269.73 | 1,551,594 | +0.28(+0.10%) |
Apr 02, 2024 | 265.29 | 269.88 | 264.64 | 269.45 | 1,395,067 | +5.49(+2.08%) |
Apr 01, 2024 | 262.31 | 264.72 | 260.77 | 263.96 | 1,304,308 | +1.46(+0.56%) |
Mar 28, 2024 | 261.45 | 263.08 | 260.24 | 262.50 | 2,215,809 | +2.50(+0.96%) |
Mar 27, 2024 | 255.44 | 260.11 | 255.44 | 260.00 | 869,379 | +3.15(+1.23%) |
Mar 26, 2024 | 258.46 | 259.17 | 255.96 | 256.85 | 1,122,953 | -1.36(-0.53%) |
Mar 25, 2024 | 255.53 | 260.42 | 255.53 | 258.21 | 1,124,788 | +2.68(+1.05%) |
Mar 22, 2024 | 255.56 | 255.95 | 254.03 | 255.53 | 742,411 | +0.10(+0.04%) |
Mar 21, 2024 | 253.96 | 256.36 | 253.39 | 255.43 | 1,124,391 | +1.41(+0.56%) |
Mar 20, 2024 | 253.11 | 255.00 | 252.25 | 254.02 | 930,621 | -0.32(-0.13%) |
Mar 19, 2024 | 251.95 | 255.23 | 251.78 | 254.34 | 891,896 | +2.39(+0.95%) |
Mar 18, 2024 | 251.19 | 254.08 | 250.00 | 251.95 | 1,826,736 | +1.99(+0.80%) |
Mar 15, 2024 | 249.38 | 252.40 | 249.07 | 249.96 | 6,158,221 | -0.51(-0.20%) |
Mar 14, 2024 | 246.28 | 250.63 | 246.28 | 250.47 | 1,857,771 | +4.74(+1.93%) |
Mar 13, 2024 | 245.18 | 247.61 | 245.18 | 245.73 | 1,733,208 | +2.34(+0.96%) |
Mar 12, 2024 | 245.00 | 245.42 | 242.90 | 243.39 | 1,689,197 | -1.25(-0.51%) |
Mar 11, 2024 | 242.72 | 244.86 | 241.48 | 244.64 | 1,498,124 | +1.12(+0.46%) |
Mar 08, 2024 | 241.32 | 243.55 | 240.27 | 243.52 | 1,966,185 | +2.14(+0.89%) |
Mar 07, 2024 | 239.55 | 242.84 | 239.47 | 241.38 | 2,072,346 | +1.32(+0.55%) |
Mar 06, 2024 | 239.35 | 241.84 | 238.50 | 240.06 | 2,133,970 | +2.81(+1.18%) |
Mar 05, 2024 | 234.36 | 238.79 | 234.35 | 237.25 | 2,367,041 | +2.55(+1.09%) |
Mar 04, 2024 | 237.49 | 237.50 | 234.20 | 234.70 | 2,223,834 | -2.57(-1.08%) |
Mar 01, 2024 | 234.75 | 238.43 | 234.70 | 237.27 | 2,191,651 | +4.64(+1.99%) |
Feb 29, 2024 | 232.89 | 233.57 | 231.65 | 232.63 | 3,041,907 | +0.38(+0.16%) |
Feb 28, 2024 | 231.70 | 234.11 | 230.34 | 232.25 | 2,370,971 | +1.05(+0.45%) |
Feb 27, 2024 | 232.44 | 233.25 | 230.22 | 231.21 | 2,224,358 | -0.21(-0.09%) |
Feb 26, 2024 | 229.74 | 232.37 | 228.23 | 231.41 | 1,967,355 | +1.46(+0.64%) |
Feb 23, 2024 | 229.07 | 230.71 | 227.29 | 229.95 | 2,152,478 | -1.42(-0.62%) |
Feb 22, 2024 | 229.37 | 232.41 | 227.76 | 231.37 | 3,195,453 | +0.18(+0.08%) |
Feb 21, 2024 | 227.35 | 231.29 | 226.77 | 231.20 | 3,545,036 | +4.55(+2.01%) |
Feb 20, 2024 | 229.05 | 229.58 | 226.33 | 226.65 | 3,767,932 | -2.40(-1.05%) |
Feb 16, 2024 | 229.47 | 231.57 | 228.49 | 229.05 | 2,713,410 | +0.02(+0.01%) |
Feb 15, 2024 | 222.04 | 229.63 | 222.04 | 229.03 | 3,319,656 | +6.13(+2.75%) |
Feb 14, 2024 | 225.15 | 227.00 | 222.19 | 222.90 | 2,224,980 | -1.44(-0.64%) |
Feb 13, 2024 | 227.92 | 228.61 | 223.27 | 224.34 | 1,761,548 | -2.50(-1.10%) |
Feb 12, 2024 | 225.22 | 227.59 | 225.09 | 226.84 | 2,413,465 | +2.10(+0.93%) |
Feb 09, 2024 | 229.21 | 230.86 | 224.36 | 224.75 | 1,561,328 | -4.49(-1.96%) |
Feb 08, 2024 | 225.52 | 229.92 | 225.17 | 229.24 | 1,527,951 | +3.96(+1.76%) |
Feb 07, 2024 | 225.57 | 226.69 | 223.39 | 225.28 | 1,392,078 | -0.29(-0.13%) |
Feb 06, 2024 | 224.63 | 227.50 | 223.64 | 225.57 | 1,719,578 | +1.87(+0.84%) |
Feb 05, 2024 | 223.94 | 225.46 | 221.76 | 223.70 | 2,208,964 | -1.30(-0.58%) |
Feb 02, 2024 | 227.78 | 229.18 | 224.19 | 224.99 | 1,920,017 | -1.07(-0.47%) |