Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 238.36 | 238.70 | 235.43 | 235.81 | 1,746,916 | -3.77(-1.57%) |
Apr 29, 2024 | 242.01 | 243.01 | 238.11 | 239.58 | 1,740,306 | -1.83(-0.76%) |
Apr 26, 2024 | 242.52 | 243.44 | 239.37 | 241.41 | 2,268,322 | -0.76(-0.31%) |
Apr 25, 2024 | 238.88 | 242.23 | 234.78 | 242.17 | 3,919,829 | +11.51(+4.99%) |
Apr 24, 2024 | 232.54 | 232.80 | 228.02 | 230.66 | 2,967,895 | -4.29(-1.82%) |
Apr 23, 2024 | 234.06 | 235.97 | 233.48 | 234.95 | 1,992,126 | +1.81(+0.78%) |
Apr 22, 2024 | 231.67 | 234.31 | 230.72 | 233.14 | 2,212,572 | +2.38(+1.03%) |
Apr 19, 2024 | 229.38 | 231.49 | 229.12 | 230.76 | 2,988,861 | +2.26(+0.99%) |
Apr 18, 2024 | 229.41 | 230.10 | 227.80 | 228.51 | 1,579,127 | +0.58(+0.25%) |
Apr 17, 2024 | 230.49 | 230.81 | 226.58 | 227.93 | 2,008,401 | -2.02(-0.88%) |
Apr 16, 2024 | 233.10 | 233.10 | 229.63 | 229.95 | 2,036,967 | -2.66(-1.15%) |
Apr 15, 2024 | 236.36 | 236.57 | 231.17 | 232.61 | 2,311,104 | -0.46(-0.20%) |
Apr 12, 2024 | 233.48 | 234.15 | 231.93 | 233.07 | 2,609,770 | -1.75(-0.75%) |
Apr 11, 2024 | 235.52 | 236.38 | 233.69 | 234.82 | 1,702,008 | -0.69(-0.29%) |
Apr 10, 2024 | 236.83 | 237.30 | 234.54 | 235.51 | 2,193,444 | -3.92(-1.64%) |
Apr 09, 2024 | 239.66 | 240.48 | 236.66 | 239.42 | 1,746,853 | +0.50(+0.21%) |
Apr 08, 2024 | 240.63 | 242.12 | 238.68 | 238.93 | 2,151,419 | -1.71(-0.71%) |
Apr 05, 2024 | 240.20 | 241.43 | 239.35 | 240.64 | 1,512,299 | +1.31(+0.55%) |
Apr 04, 2024 | 241.89 | 243.54 | 238.40 | 239.32 | 2,074,274 | -0.86(-0.36%) |
Apr 03, 2024 | 241.49 | 243.61 | 239.43 | 240.18 | 2,109,187 | -0.97(-0.40%) |
Apr 02, 2024 | 240.90 | 242.50 | 239.50 | 241.16 | 2,030,969 | -0.76(-0.32%) |
Apr 01, 2024 | 244.11 | 244.56 | 241.25 | 241.92 | 2,508,075 | -2.62(-1.07%) |
Mar 28, 2024 | 244.48 | 245.36 | 242.83 | 244.53 | 2,278,848 | +1.29(+0.53%) |
Mar 27, 2024 | 240.81 | 243.38 | 240.62 | 243.24 | 2,162,822 | +3.92(+1.64%) |
Mar 26, 2024 | 242.60 | 242.84 | 239.14 | 239.32 | 2,817,939 | -3.14(-1.30%) |
Mar 25, 2024 | 243.08 | 243.81 | 241.27 | 242.47 | 1,985,984 | -1.11(-0.46%) |
Mar 22, 2024 | 246.95 | 247.67 | 243.48 | 243.58 | 1,686,552 | -3.12(-1.27%) |
Mar 21, 2024 | 246.13 | 248.94 | 245.23 | 246.70 | 3,233,787 | +1.79(+0.73%) |
Mar 20, 2024 | 241.50 | 246.15 | 241.27 | 244.91 | 2,579,463 | +3.58(+1.48%) |
Mar 19, 2024 | 242.91 | 243.79 | 239.91 | 241.33 | 3,262,840 | -1.64(-0.67%) |
Mar 18, 2024 | 243.67 | 244.23 | 242.48 | 242.97 | 2,293,762 | +0.23(+0.09%) |
Mar 15, 2024 | 242.07 | 244.98 | 241.85 | 242.75 | 3,277,498 | -1.92(-0.78%) |
Mar 14, 2024 | 246.03 | 246.57 | 242.22 | 244.66 | 2,646,287 | -3.17(-1.28%) |
Mar 13, 2024 | 248.84 | 249.36 | 247.05 | 247.84 | 2,141,189 | -1.92(-0.77%) |
Mar 12, 2024 | 248.01 | 250.75 | 247.81 | 249.76 | 1,643,179 | +1.30(+0.52%) |
Mar 11, 2024 | 248.80 | 250.06 | 245.89 | 248.45 | 1,548,331 | -1.08(-0.43%) |
Mar 08, 2024 | 246.84 | 249.80 | 246.21 | 249.54 | 2,422,937 | +1.91(+0.77%) |
Mar 07, 2024 | 251.91 | 251.91 | 247.32 | 247.63 | 2,409,250 | -1.95(-0.78%) |
Mar 06, 2024 | 252.00 | 253.53 | 249.42 | 249.58 | 1,921,910 | -2.68(-1.06%) |
Mar 05, 2024 | 252.41 | 254.17 | 250.96 | 252.26 | 1,376,601 | +0.23(+0.09%) |
Mar 04, 2024 | 251.92 | 253.40 | 251.03 | 252.03 | 1,845,369 | +0.49(+0.19%) |
Mar 01, 2024 | 251.43 | 252.04 | 249.35 | 251.54 | 2,827,465 | -0.71(-0.28%) |
Feb 29, 2024 | 252.88 | 254.29 | 252.01 | 252.25 | 3,039,311 | -0.30(-0.12%) |
Feb 28, 2024 | 251.08 | 254.40 | 249.88 | 252.55 | 1,896,561 | +1.99(+0.79%) |
Feb 27, 2024 | 249.95 | 252.94 | 249.48 | 250.56 | 2,240,903 | +0.64(+0.26%) |
Feb 26, 2024 | 254.22 | 255.87 | 249.67 | 249.92 | 2,836,960 | -4.22(-1.66%) |
Feb 23, 2024 | 252.52 | 255.31 | 252.20 | 254.14 | 1,964,637 | +2.37(+0.94%) |
Feb 22, 2024 | 249.28 | 252.21 | 247.41 | 251.77 | 2,534,935 | +3.16(+1.27%) |
Feb 21, 2024 | 246.75 | 248.75 | 244.66 | 248.61 | 1,740,415 | +4.13(+1.69%) |
Feb 20, 2024 | 243.93 | 244.66 | 242.23 | 244.48 | 1,928,020 | +0.54(+0.22%) |
Feb 16, 2024 | 246.72 | 247.03 | 243.40 | 243.93 | 2,226,352 | -3.92(-1.58%) |
Feb 15, 2024 | 247.31 | 248.68 | 246.11 | 247.85 | 2,276,828 | +0.44(+0.18%) |
Feb 14, 2024 | 243.71 | 247.66 | 242.41 | 247.41 | 2,607,610 | +4.45(+1.83%) |
Feb 13, 2024 | 243.35 | 243.62 | 241.11 | 242.96 | 2,693,129 | -1.77(-0.72%) |
Feb 12, 2024 | 246.11 | 246.39 | 244.34 | 244.73 | 2,283,613 | -2.03(-0.82%) |
Feb 09, 2024 | 245.47 | 246.86 | 243.84 | 246.76 | 2,034,413 | +0.62(+0.25%) |
Feb 08, 2024 | 246.39 | 246.55 | 243.75 | 246.14 | 1,891,933 | -0.34(-0.14%) |
Feb 07, 2024 | 248.04 | 248.94 | 246.28 | 246.47 | 2,362,654 | -0.70(-0.28%) |
Feb 06, 2024 | 243.98 | 248.12 | 243.98 | 247.18 | 2,383,009 | +3.19(+1.31%) |
Feb 05, 2024 | 244.69 | 246.43 | 243.82 | 243.98 | 2,730,749 | -1.67(-0.68%) |
Feb 02, 2024 | 245.45 | 247.05 | 243.23 | 245.65 | 2,015,950 | -0.93(-0.38%) |