Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 220.66 | 223.61 | 220.66 | 221.14 | 815,689 | -1.65(-0.74%) |
Apr 25, 2024 | 222.59 | 224.13 | 219.75 | 222.79 | 1,052,563 | +0.54(+0.24%) |
Apr 24, 2024 | 220.75 | 222.58 | 219.66 | 222.25 | 1,008,952 | +0.00(+0.00%) |
Apr 23, 2024 | 224.34 | 224.62 | 222.06 | 222.25 | 1,068,500 | -0.92(-0.41%) |
Apr 22, 2024 | 224.53 | 224.97 | 222.68 | 223.17 | 733,122 | +0.65(+0.29%) |
Apr 19, 2024 | 224.38 | 224.63 | 222.11 | 222.52 | 714,318 | -0.81(-0.36%) |
Apr 18, 2024 | 223.18 | 225.07 | 222.55 | 223.33 | 676,753 | +1.08(+0.49%) |
Apr 17, 2024 | 223.24 | 223.29 | 220.91 | 222.25 | 841,368 | +0.15(+0.07%) |
Apr 16, 2024 | 223.71 | 224.47 | 220.54 | 222.10 | 1,462,454 | -0.08(-0.04%) |
Apr 15, 2024 | 225.03 | 226.40 | 222.07 | 222.18 | 1,070,526 | -0.35(-0.16%) |
Apr 12, 2024 | 222.93 | 223.85 | 221.05 | 222.53 | 1,039,679 | -0.83(-0.37%) |
Apr 11, 2024 | 224.49 | 224.53 | 222.11 | 223.36 | 1,382,898 | -2.56(-1.13%) |
Apr 10, 2024 | 227.85 | 229.77 | 225.50 | 225.92 | 608,061 | -3.44(-1.50%) |
Apr 09, 2024 | 227.70 | 229.46 | 226.40 | 229.36 | 690,145 | +2.98(+1.32%) |
Apr 08, 2024 | 227.27 | 228.15 | 225.01 | 226.38 | 1,035,467 | -1.27(-0.56%) |
Apr 05, 2024 | 226.66 | 228.82 | 226.01 | 227.65 | 579,887 | +1.13(+0.50%) |
Apr 04, 2024 | 232.64 | 233.00 | 226.46 | 226.52 | 891,297 | -4.49(-1.94%) |
Apr 03, 2024 | 232.00 | 233.92 | 230.34 | 231.01 | 559,332 | -0.98(-0.42%) |
Apr 02, 2024 | 232.40 | 232.77 | 231.07 | 231.99 | 846,980 | -0.79(-0.34%) |
Apr 01, 2024 | 235.43 | 235.43 | 230.91 | 232.78 | 847,207 | -2.95(-1.25%) |
Mar 28, 2024 | 233.93 | 236.26 | 232.66 | 235.73 | 1,218,625 | +1.80(+0.77%) |
Mar 27, 2024 | 233.22 | 234.01 | 230.59 | 233.93 | 1,533,763 | +2.72(+1.18%) |
Mar 26, 2024 | 231.57 | 232.42 | 231.06 | 231.21 | 1,179,926 | -0.79(-0.34%) |
Mar 25, 2024 | 234.65 | 234.86 | 231.81 | 232.00 | 1,063,443 | -2.86(-1.22%) |
Mar 22, 2024 | 236.75 | 237.34 | 233.68 | 234.86 | 1,020,465 | -1.05(-0.45%) |
Mar 21, 2024 | 236.60 | 238.08 | 235.34 | 235.91 | 1,261,031 | -0.49(-0.21%) |
Mar 20, 2024 | 237.36 | 238.25 | 235.50 | 236.40 | 719,078 | -1.04(-0.44%) |
Mar 19, 2024 | 235.55 | 237.88 | 235.53 | 237.44 | 741,845 | +1.71(+0.73%) |
Mar 18, 2024 | 235.61 | 238.11 | 235.32 | 235.73 | 1,011,288 | +1.21(+0.52%) |
Mar 15, 2024 | 231.98 | 235.20 | 231.98 | 234.52 | 1,611,245 | +1.67(+0.72%) |
Mar 14, 2024 | 237.66 | 238.76 | 232.19 | 232.85 | 992,616 | -3.02(-1.28%) |
Mar 13, 2024 | 236.66 | 237.44 | 235.16 | 235.87 | 779,575 | -1.82(-0.76%) |
Mar 12, 2024 | 235.73 | 238.32 | 235.73 | 237.69 | 611,214 | +0.60(+0.25%) |
Mar 11, 2024 | 236.33 | 237.30 | 233.31 | 237.09 | 728,354 | +0.95(+0.40%) |
Mar 08, 2024 | 236.32 | 237.55 | 235.21 | 236.14 | 767,230 | +0.39(+0.17%) |
Mar 07, 2024 | 237.27 | 238.09 | 234.48 | 235.75 | 1,302,926 | +0.57(+0.24%) |
Mar 06, 2024 | 237.15 | 237.74 | 234.78 | 235.18 | 985,802 | -2.17(-0.91%) |
Mar 05, 2024 | 240.16 | 240.75 | 235.90 | 237.35 | 907,560 | -2.19(-0.91%) |
Mar 04, 2024 | 241.65 | 243.09 | 238.78 | 239.53 | 716,750 | -1.72(-0.71%) |
Mar 01, 2024 | 239.83 | 241.64 | 238.68 | 241.25 | 739,857 | -0.25(-0.10%) |
Feb 29, 2024 | 242.33 | 242.43 | 239.58 | 241.50 | 1,239,733 | -0.10(-0.04%) |
Feb 28, 2024 | 242.21 | 244.01 | 240.89 | 241.60 | 659,478 | -0.92(-0.38%) |
Feb 27, 2024 | 241.89 | 242.55 | 240.93 | 242.52 | 533,378 | -0.19(-0.08%) |
Feb 26, 2024 | 244.47 | 244.88 | 242.64 | 242.71 | 680,305 | -1.72(-0.70%) |
Feb 23, 2024 | 240.34 | 245.07 | 240.34 | 244.43 | 689,240 | +4.81(+2.01%) |
Feb 22, 2024 | 237.89 | 240.97 | 237.89 | 239.61 | 1,010,916 | +2.34(+0.98%) |
Feb 21, 2024 | 244.10 | 244.34 | 234.51 | 237.28 | 1,879,425 | -10.82(-4.36%) |
Feb 20, 2024 | 244.69 | 248.80 | 244.63 | 248.10 | 1,233,904 | +3.80(+1.56%) |
Feb 16, 2024 | 246.97 | 246.97 | 243.76 | 244.30 | 1,401,520 | -1.95(-0.79%) |
Feb 15, 2024 | 246.78 | 247.79 | 244.61 | 246.24 | 667,895 | +0.51(+0.21%) |
Feb 14, 2024 | 244.14 | 245.91 | 243.04 | 245.73 | 990,127 | +1.21(+0.49%) |
Feb 13, 2024 | 246.80 | 246.80 | 243.23 | 244.53 | 739,219 | -2.20(-0.89%) |
Feb 12, 2024 | 248.84 | 249.99 | 246.51 | 246.72 | 576,014 | -3.47(-1.39%) |
Feb 09, 2024 | 249.64 | 251.06 | 247.73 | 250.20 | 723,568 | +1.35(+0.54%) |
Feb 08, 2024 | 249.60 | 251.41 | 247.96 | 248.85 | 641,926 | -1.40(-0.56%) |
Feb 07, 2024 | 249.14 | 251.56 | 247.69 | 250.25 | 804,772 | +2.19(+0.88%) |
Feb 06, 2024 | 247.09 | 248.34 | 246.36 | 248.06 | 519,156 | +1.87(+0.76%) |
Feb 05, 2024 | 246.88 | 247.09 | 242.13 | 246.19 | 558,586 | -1.18(-0.48%) |
Feb 02, 2024 | 246.16 | 248.24 | 244.35 | 247.37 | 550,447 | +1.16(+0.47%) |