Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 251.57 | 251.57 | 246.00 | 246.54 | 158,969 | -3.62(-1.45%) |
Apr 16, 2024 | 251.12 | 252.32 | 249.12 | 250.16 | 211,576 | -1.61(-0.64%) |
Apr 15, 2024 | 257.25 | 257.82 | 251.32 | 251.77 | 113,769 | -2.97(-1.17%) |
Apr 12, 2024 | 256.76 | 257.62 | 252.76 | 254.74 | 113,288 | -4.53(-1.75%) |
Apr 11, 2024 | 264.64 | 266.74 | 259.14 | 259.27 | 157,081 | -4.15(-1.58%) |
Apr 10, 2024 | 263.04 | 265.82 | 261.68 | 263.42 | 78,182 | -3.73(-1.40%) |
Apr 09, 2024 | 270.22 | 270.69 | 266.21 | 267.15 | 97,419 | -2.39(-0.89%) |
Apr 08, 2024 | 267.43 | 270.35 | 265.48 | 269.54 | 98,152 | +3.51(+1.32%) |
Apr 05, 2024 | 263.25 | 266.16 | 263.25 | 266.03 | 89,338 | +4.42(+1.69%) |
Apr 04, 2024 | 264.39 | 268.23 | 261.29 | 261.61 | 100,663 | -0.12(-0.05%) |
Apr 03, 2024 | 262.94 | 265.18 | 261.01 | 261.73 | 158,708 | -1.73(-0.66%) |
Apr 02, 2024 | 268.04 | 268.04 | 262.30 | 263.46 | 85,768 | -6.00(-2.23%) |
Apr 01, 2024 | 270.74 | 270.74 | 266.45 | 269.46 | 73,725 | -0.89(-0.33%) |
Mar 28, 2024 | 271.30 | 272.15 | 269.89 | 270.35 | 96,182 | -1.39(-0.51%) |
Mar 27, 2024 | 268.19 | 271.99 | 267.82 | 271.74 | 81,262 | +6.07(+2.28%) |
Mar 26, 2024 | 263.05 | 267.49 | 263.05 | 265.67 | 91,700 | +2.36(+0.90%) |
Mar 25, 2024 | 265.81 | 265.81 | 262.69 | 263.31 | 110,318 | -1.56(-0.59%) |
Mar 22, 2024 | 268.86 | 268.86 | 264.31 | 264.87 | 104,927 | -4.17(-1.55%) |
Mar 21, 2024 | 269.01 | 271.37 | 268.11 | 269.04 | 105,785 | +1.83(+0.68%) |
Mar 20, 2024 | 264.59 | 267.22 | 263.74 | 267.21 | 66,938 | +3.17(+1.20%) |
Mar 19, 2024 | 259.79 | 264.44 | 259.45 | 264.04 | 91,591 | +3.30(+1.27%) |
Mar 18, 2024 | 263.03 | 264.21 | 260.12 | 260.74 | 106,087 | -1.71(-0.65%) |
Mar 15, 2024 | 259.42 | 264.25 | 259.42 | 262.45 | 258,838 | +2.29(+0.88%) |
Mar 14, 2024 | 265.25 | 266.54 | 258.46 | 260.16 | 98,049 | -5.28(-1.99%) |
Mar 13, 2024 | 267.03 | 268.91 | 264.34 | 265.44 | 187,545 | +0.27(+0.10%) |
Mar 12, 2024 | 266.00 | 267.43 | 264.35 | 265.17 | 83,337 | -1.46(-0.55%) |
Mar 11, 2024 | 267.41 | 270.07 | 265.04 | 266.63 | 125,887 | -1.42(-0.53%) |
Mar 08, 2024 | 270.56 | 272.44 | 265.48 | 268.05 | 126,549 | -2.24(-0.83%) |
Mar 07, 2024 | 272.31 | 274.60 | 268.20 | 270.29 | 125,704 | -0.42(-0.16%) |
Mar 06, 2024 | 264.47 | 270.77 | 263.22 | 270.71 | 119,264 | +8.11(+3.09%) |
Mar 05, 2024 | 264.80 | 266.22 | 262.57 | 262.60 | 111,672 | -3.10(-1.17%) |
Mar 04, 2024 | 267.59 | 269.63 | 265.12 | 265.70 | 127,122 | -0.66(-0.25%) |
Mar 01, 2024 | 272.83 | 272.83 | 266.11 | 266.36 | 126,344 | -6.47(-2.37%) |
Feb 29, 2024 | 278.16 | 278.16 | 271.16 | 272.83 | 150,800 | -3.50(-1.27%) |
Feb 28, 2024 | 270.71 | 276.69 | 270.71 | 276.33 | 96,269 | +4.80(+1.77%) |
Feb 27, 2024 | 271.97 | 272.91 | 270.09 | 271.53 | 112,577 | +1.33(+0.49%) |
Feb 26, 2024 | 271.36 | 272.84 | 269.82 | 270.20 | 98,433 | -0.49(-0.18%) |
Feb 23, 2024 | 273.69 | 273.69 | 270.40 | 270.69 | 81,693 | -1.05(-0.39%) |
Feb 22, 2024 | 269.02 | 272.37 | 268.23 | 271.74 | 83,538 | +5.07(+1.90%) |
Feb 21, 2024 | 269.45 | 271.10 | 264.73 | 266.67 | 153,550 | -3.73(-1.38%) |
Feb 20, 2024 | 268.82 | 271.71 | 268.78 | 270.40 | 140,442 | -0.58(-0.21%) |
Feb 16, 2024 | 274.79 | 275.61 | 270.75 | 270.98 | 110,202 | -4.41(-1.60%) |
Feb 15, 2024 | 271.47 | 277.02 | 270.04 | 275.39 | 171,713 | +4.20(+1.55%) |
Feb 14, 2024 | 265.71 | 271.49 | 262.08 | 271.19 | 126,898 | +7.05(+2.67%) |
Feb 13, 2024 | 263.42 | 265.81 | 260.34 | 264.14 | 171,606 | -4.36(-1.62%) |
Feb 12, 2024 | 265.39 | 270.16 | 263.30 | 268.50 | 179,239 | +2.32(+0.87%) |
Feb 09, 2024 | 260.15 | 267.41 | 258.56 | 266.18 | 255,104 | +8.03(+3.11%) |
Feb 08, 2024 | 250.01 | 261.42 | 240.36 | 258.15 | 374,252 | -14.78(-5.42%) |
Feb 07, 2024 | 275.41 | 276.91 | 272.84 | 272.93 | 168,108 | -1.68(-0.61%) |
Feb 06, 2024 | 273.53 | 274.96 | 272.04 | 274.61 | 59,748 | +2.08(+0.76%) |
Feb 05, 2024 | 272.66 | 274.52 | 269.48 | 272.53 | 96,171 | -3.34(-1.21%) |
Feb 02, 2024 | 273.10 | 278.26 | 271.38 | 275.87 | 79,036 | +1.61(+0.59%) |