Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 239.43 | 240.40 | 238.25 | 239.49 | 426,035 | +0.60(+0.25%) |
Apr 23, 2024 | 237.33 | 239.78 | 237.11 | 238.89 | 546,348 | +2.00(+0.84%) |
Apr 22, 2024 | 235.94 | 238.02 | 234.50 | 236.89 | 614,873 | +1.90(+0.81%) |
Apr 19, 2024 | 235.34 | 236.55 | 234.18 | 234.99 | 459,081 | -0.13(-0.06%) |
Apr 18, 2024 | 236.09 | 237.36 | 234.52 | 235.12 | 624,817 | -0.24(-0.10%) |
Apr 17, 2024 | 237.23 | 237.25 | 234.65 | 235.36 | 698,746 | -0.63(-0.27%) |
Apr 16, 2024 | 236.83 | 237.09 | 235.00 | 235.99 | 575,377 | -1.16(-0.49%) |
Apr 15, 2024 | 242.27 | 242.75 | 236.44 | 237.15 | 1,592,161 | -2.79(-1.16%) |
Apr 12, 2024 | 242.34 | 242.84 | 239.24 | 239.94 | 579,134 | -3.75(-1.54%) |
Apr 11, 2024 | 244.31 | 244.92 | 242.16 | 243.69 | 405,063 | -0.02(-0.01%) |
Apr 10, 2024 | 243.43 | 245.03 | 242.74 | 243.71 | 599,248 | -3.68(-1.49%) |
Apr 09, 2024 | 247.85 | 248.21 | 245.33 | 247.39 | 675,132 | +0.56(+0.23%) |
Apr 08, 2024 | 246.71 | 247.58 | 246.19 | 246.83 | 836,026 | +0.93(+0.38%) |
Apr 05, 2024 | 244.03 | 246.55 | 244.00 | 245.90 | 744,764 | +2.13(+0.87%) |
Apr 04, 2024 | 248.51 | 249.02 | 243.47 | 243.77 | 959,908 | -2.95(-1.20%) |
Apr 03, 2024 | 245.30 | 246.99 | 245.30 | 246.72 | 1,007,496 | +0.87(+0.35%) |
Apr 02, 2024 | 246.46 | 246.88 | 245.21 | 245.85 | 934,731 | -2.39(-0.96%) |
Apr 01, 2024 | 250.09 | 250.09 | 247.95 | 248.24 | 617,743 | -1.62(-0.65%) |
Mar 28, 2024 | 249.56 | 250.41 | 250.24 | 249.86 | 459,838 | +0.56(+0.22%) |
Mar 27, 2024 | 247.36 | 249.30 | 247.30 | 249.30 | 549,393 | +3.56(+1.45%) |
Mar 26, 2024 | 246.87 | 246.97 | 245.56 | 245.74 | 696,168 | -0.09(-0.04%) |
Mar 25, 2024 | 245.95 | 246.52 | 245.72 | 245.83 | 516,199 | -0.02(-0.01%) |
Mar 22, 2024 | 247.44 | 247.65 | 245.74 | 245.85 | 444,150 | -1.47(-0.59%) |
Mar 21, 2024 | 246.87 | 248.16 | 246.60 | 247.32 | 544,551 | +1.78(+0.73%) |
Mar 20, 2024 | 243.15 | 245.81 | 242.81 | 245.54 | 502,435 | +2.27(+0.93%) |
Mar 19, 2024 | 241.36 | 243.35 | 241.27 | 243.27 | 605,086 | +1.39(+0.58%) |
Mar 18, 2024 | 242.10 | 242.71 | 241.35 | 241.87 | 398,644 | +0.48(+0.20%) |
Mar 15, 2024 | 240.37 | 242.25 | 240.03 | 241.39 | 578,345 | -0.26(-0.11%) |
Mar 14, 2024 | 243.97 | 244.08 | 239.97 | 241.65 | 780,577 | -2.34(-0.96%) |
Mar 13, 2024 | 244.29 | 245.00 | 243.28 | 243.99 | 2,022,970 | -0.28(-0.11%) |
Mar 12, 2024 | 243.87 | 244.53 | 242.75 | 244.27 | 458,980 | +0.63(+0.26%) |
Mar 11, 2024 | 242.82 | 243.73 | 241.93 | 243.64 | 597,164 | +0.19(+0.08%) |
Mar 08, 2024 | 244.73 | 245.55 | 242.99 | 243.46 | 600,764 | -0.82(-0.33%) |
Mar 07, 2024 | 243.52 | 244.56 | 243.28 | 244.27 | 1,574,742 | +2.16(+0.89%) |
Mar 06, 2024 | 242.02 | 242.75 | 241.24 | 242.11 | 694,588 | +2.02(+0.84%) |
Mar 05, 2024 | 241.46 | 242.22 | 239.19 | 240.09 | 818,032 | -2.01(-0.83%) |
Mar 04, 2024 | 241.49 | 242.71 | 241.12 | 242.10 | 621,864 | +0.87(+0.36%) |
Mar 01, 2024 | 239.93 | 241.33 | 238.57 | 241.23 | 526,326 | +1.62(+0.68%) |
Feb 29, 2024 | 239.56 | 240.05 | 238.14 | 239.61 | 642,518 | +1.36(+0.57%) |
Feb 28, 2024 | 237.32 | 238.76 | 237.06 | 238.25 | 492,010 | +0.30(+0.13%) |
Feb 27, 2024 | 237.82 | 238.08 | 237.24 | 237.96 | 431,908 | +1.18(+0.50%) |
Feb 26, 2024 | 237.39 | 238.08 | 236.66 | 236.78 | 558,529 | -0.45(-0.19%) |
Feb 23, 2024 | 237.06 | 237.92 | 236.77 | 237.23 | 616,710 | +0.47(+0.20%) |
Feb 22, 2024 | 235.63 | 237.33 | 235.06 | 236.76 | 1,055,362 | +2.78(+1.19%) |
Feb 21, 2024 | 232.91 | 234.06 | 232.49 | 233.98 | 434,743 | +0.24(+0.10%) |
Feb 20, 2024 | 233.56 | 234.06 | 233.07 | 233.74 | 584,695 | -0.97(-0.41%) |
Feb 16, 2024 | 235.25 | 236.40 | 234.46 | 234.71 | 512,067 | -1.24(-0.52%) |
Feb 15, 2024 | 233.97 | 236.17 | 233.97 | 235.94 | 620,586 | +2.65(+1.14%) |
Feb 14, 2024 | 232.00 | 233.45 | 231.31 | 233.29 | 562,024 | +3.09(+1.34%) |
Feb 13, 2024 | 230.63 | 231.20 | 228.56 | 230.21 | 744,647 | -4.29(-1.83%) |
Feb 12, 2024 | 233.51 | 235.35 | 233.46 | 234.50 | 637,274 | +1.04(+0.44%) |
Feb 09, 2024 | 233.16 | 233.66 | 232.30 | 233.46 | 825,629 | +0.62(+0.26%) |
Feb 08, 2024 | 232.25 | 233.03 | 231.77 | 232.85 | 479,370 | +0.91(+0.39%) |
Feb 07, 2024 | 231.90 | 232.73 | 230.66 | 231.94 | 465,905 | +1.06(+0.46%) |
Feb 06, 2024 | 229.42 | 230.92 | 229.10 | 230.88 | 780,142 | +1.94(+0.85%) |
Feb 05, 2024 | 229.97 | 229.98 | 227.82 | 228.94 | 640,599 | -2.29(-0.99%) |
Feb 02, 2024 | 230.38 | 232.17 | 228.71 | 231.23 | 740,372 | +0.04(+0.02%) |