Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 224.33 | 226.75 | 220.00 | 220.19 | 793,073 | -5.33(-2.36%) |
Apr 29, 2024 | 224.54 | 226.61 | 223.06 | 225.52 | 600,048 | +2.10(+0.94%) |
Apr 26, 2024 | 226.79 | 227.90 | 223.20 | 223.42 | 880,115 | -2.86(-1.26%) |
Apr 25, 2024 | 223.45 | 227.78 | 220.50 | 226.28 | 1,193,864 | +0.57(+0.25%) |
Apr 24, 2024 | 224.61 | 227.75 | 221.53 | 225.71 | 1,239,562 | +1.25(+0.56%) |
Apr 23, 2024 | 219.14 | 225.47 | 219.14 | 224.46 | 1,007,495 | +5.53(+2.53%) |
Apr 22, 2024 | 220.39 | 221.33 | 215.32 | 218.93 | 2,071,993 | +2.73(+1.26%) |
Apr 19, 2024 | 216.63 | 218.21 | 213.06 | 216.20 | 2,083,206 | -1.31(-0.60%) |
Apr 18, 2024 | 215.63 | 231.41 | 213.02 | 217.51 | 3,635,752 | -20.17(-8.49%) |
Apr 17, 2024 | 241.07 | 242.88 | 237.59 | 237.68 | 1,615,145 | -0.89(-0.37%) |
Apr 16, 2024 | 242.12 | 242.12 | 238.04 | 238.57 | 1,058,410 | -4.35(-1.79%) |
Apr 15, 2024 | 250.05 | 250.62 | 240.61 | 242.92 | 897,555 | -4.07(-1.65%) |
Apr 12, 2024 | 246.47 | 248.18 | 244.01 | 246.99 | 699,092 | -2.23(-0.89%) |
Apr 11, 2024 | 251.18 | 251.66 | 246.63 | 249.22 | 594,494 | +0.73(+0.29%) |
Apr 10, 2024 | 254.10 | 254.10 | 247.25 | 248.49 | 1,100,867 | -14.25(-5.42%) |
Apr 09, 2024 | 261.55 | 263.21 | 259.25 | 262.74 | 670,445 | +3.71(+1.43%) |
Apr 08, 2024 | 257.03 | 259.31 | 256.64 | 259.03 | 561,435 | +2.88(+1.12%) |
Apr 05, 2024 | 251.13 | 256.47 | 250.01 | 256.15 | 588,093 | +4.11(+1.63%) |
Apr 04, 2024 | 258.77 | 260.51 | 251.94 | 252.04 | 469,404 | -3.85(-1.50%) |
Apr 03, 2024 | 252.95 | 257.61 | 252.95 | 255.89 | 658,896 | +0.19(+0.07%) |
Apr 02, 2024 | 257.00 | 257.54 | 250.15 | 255.70 | 832,123 | -5.03(-1.93%) |
Apr 01, 2024 | 267.98 | 270.00 | 260.64 | 260.73 | 491,533 | -6.79(-2.54%) |
Mar 28, 2024 | 263.61 | 268.05 | 267.05 | 267.52 | 706,493 | +5.12(+1.95%) |
Mar 27, 2024 | 263.32 | 263.32 | 260.05 | 262.40 | 745,282 | +1.93(+0.74%) |
Mar 26, 2024 | 262.43 | 262.68 | 260.00 | 260.47 | 526,766 | -0.59(-0.23%) |
Mar 25, 2024 | 263.95 | 264.54 | 260.96 | 261.06 | 658,630 | -3.10(-1.17%) |
Mar 22, 2024 | 266.37 | 266.84 | 261.19 | 264.16 | 512,259 | -1.82(-0.68%) |
Mar 21, 2024 | 266.68 | 274.75 | 265.69 | 265.98 | 979,832 | +1.29(+0.49%) |
Mar 20, 2024 | 260.22 | 264.82 | 259.25 | 264.69 | 502,067 | +4.85(+1.87%) |
Mar 19, 2024 | 254.45 | 260.09 | 253.35 | 259.84 | 515,380 | +4.77(+1.87%) |
Mar 18, 2024 | 255.11 | 255.98 | 252.73 | 255.07 | 532,162 | +2.13(+0.84%) |
Mar 15, 2024 | 252.57 | 256.87 | 251.24 | 252.94 | 1,286,286 | -3.77(-1.47%) |
Mar 14, 2024 | 260.68 | 261.51 | 253.84 | 256.71 | 693,547 | -5.07(-1.94%) |
Mar 13, 2024 | 267.78 | 268.90 | 261.65 | 261.78 | 884,930 | -6.41(-2.39%) |
Mar 12, 2024 | 262.53 | 268.96 | 261.91 | 268.19 | 489,794 | +5.04(+1.92%) |
Mar 11, 2024 | 270.00 | 270.23 | 262.98 | 263.15 | 637,994 | -6.85(-2.54%) |
Mar 08, 2024 | 272.15 | 272.97 | 268.08 | 270.00 | 952,251 | -0.95(-0.35%) |
Mar 07, 2024 | 266.95 | 271.19 | 265.11 | 270.95 | 774,224 | +6.45(+2.44%) |
Mar 06, 2024 | 262.80 | 267.26 | 261.68 | 264.50 | 530,865 | +3.81(+1.46%) |
Mar 05, 2024 | 268.46 | 269.43 | 259.37 | 260.69 | 653,881 | -8.48(-3.15%) |
Mar 04, 2024 | 270.14 | 271.40 | 267.15 | 269.17 | 733,664 | -1.81(-0.67%) |
Mar 01, 2024 | 271.10 | 272.30 | 267.82 | 270.98 | 838,026 | -2.61(-0.95%) |
Feb 29, 2024 | 268.15 | 275.10 | 268.15 | 273.59 | 1,375,305 | +6.28(+2.35%) |
Feb 28, 2024 | 266.58 | 268.65 | 264.30 | 267.31 | 550,272 | -1.02(-0.38%) |
Feb 27, 2024 | 267.40 | 268.99 | 265.14 | 268.33 | 570,379 | +3.08(+1.16%) |
Feb 26, 2024 | 266.48 | 267.84 | 265.23 | 265.25 | 537,801 | -0.73(-0.27%) |
Feb 23, 2024 | 265.89 | 267.64 | 264.09 | 265.98 | 635,150 | +0.80(+0.30%) |
Feb 22, 2024 | 259.09 | 267.47 | 259.09 | 265.18 | 1,108,961 | +8.54(+3.33%) |
Feb 21, 2024 | 257.71 | 257.75 | 252.91 | 256.64 | 834,094 | -0.82(-0.32%) |
Feb 20, 2024 | 256.61 | 258.30 | 253.95 | 257.46 | 711,395 | -0.23(-0.09%) |
Feb 16, 2024 | 257.60 | 260.22 | 255.19 | 257.69 | 1,113,919 | -2.44(-0.94%) |
Feb 15, 2024 | 251.29 | 260.51 | 250.76 | 260.12 | 1,006,971 | +10.16(+4.07%) |
Feb 14, 2024 | 249.70 | 251.07 | 245.85 | 249.96 | 837,882 | +2.40(+0.97%) |
Feb 13, 2024 | 253.53 | 255.16 | 245.64 | 247.56 | 869,051 | -7.83(-3.07%) |
Feb 12, 2024 | 249.28 | 255.82 | 249.28 | 255.39 | 672,120 | +6.59(+2.65%) |
Feb 09, 2024 | 251.91 | 252.37 | 245.64 | 248.80 | 841,461 | -2.88(-1.14%) |
Feb 08, 2024 | 250.83 | 254.61 | 236.98 | 251.68 | 1,848,843 | +10.19(+4.22%) |
Feb 07, 2024 | 244.44 | 245.43 | 239.79 | 241.49 | 1,462,914 | -1.42(-0.58%) |
Feb 06, 2024 | 243.22 | 244.99 | 239.61 | 242.91 | 943,790 | -1.56(-0.64%) |
Feb 05, 2024 | 248.69 | 248.69 | 242.38 | 244.47 | 796,559 | -5.05(-2.03%) |
Feb 02, 2024 | 247.64 | 250.61 | 241.22 | 249.52 | 642,418 | -0.43(-0.17%) |