Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 258.10 | 266.04 | 251.26 | 265.26 | 2,295,373 | +7.13(+2.76%) |
Apr 24, 2024 | 253.03 | 258.33 | 250.90 | 258.13 | 1,321,606 | +2.17(+0.85%) |
Apr 23, 2024 | 255.00 | 259.64 | 254.41 | 255.96 | 1,009,597 | +2.58(+1.02%) |
Apr 22, 2024 | 255.52 | 256.17 | 252.70 | 253.38 | 1,070,546 | +0.59(+0.23%) |
Apr 19, 2024 | 248.11 | 253.37 | 248.11 | 252.79 | 1,284,772 | +5.44(+2.20%) |
Apr 18, 2024 | 249.72 | 250.15 | 246.11 | 247.35 | 826,654 | -0.04(-0.02%) |
Apr 17, 2024 | 245.87 | 248.37 | 245.38 | 247.39 | 1,219,968 | +2.55(+1.04%) |
Apr 16, 2024 | 242.48 | 246.57 | 242.48 | 244.84 | 1,103,525 | +2.87(+1.19%) |
Apr 15, 2024 | 248.33 | 248.76 | 241.52 | 241.97 | 944,520 | -2.92(-1.19%) |
Apr 12, 2024 | 247.79 | 248.59 | 244.18 | 244.89 | 991,919 | -5.30(-2.12%) |
Apr 11, 2024 | 254.74 | 254.74 | 246.76 | 250.19 | 1,078,674 | -3.11(-1.23%) |
Apr 10, 2024 | 248.95 | 253.91 | 246.70 | 253.30 | 907,647 | +0.11(+0.04%) |
Apr 09, 2024 | 251.28 | 253.71 | 248.11 | 253.19 | 790,344 | +3.62(+1.45%) |
Apr 08, 2024 | 251.39 | 254.21 | 249.44 | 249.57 | 1,013,566 | -2.92(-1.16%) |
Apr 05, 2024 | 252.51 | 254.30 | 250.68 | 252.49 | 1,228,551 | -0.02(-0.01%) |
Apr 04, 2024 | 255.51 | 255.86 | 251.07 | 252.51 | 936,424 | +0.37(+0.15%) |
Apr 03, 2024 | 256.95 | 258.12 | 251.89 | 252.14 | 866,822 | -4.75(-1.85%) |
Apr 02, 2024 | 258.00 | 258.83 | 254.29 | 256.89 | 867,715 | -1.35(-0.52%) |
Apr 01, 2024 | 261.69 | 263.01 | 257.43 | 258.24 | 893,402 | -3.48(-1.33%) |
Mar 28, 2024 | 261.77 | 263.79 | 259.46 | 261.72 | 646,955 | +1.28(+0.49%) |
Mar 27, 2024 | 259.59 | 260.89 | 258.02 | 260.44 | 816,121 | +2.38(+0.92%) |
Mar 26, 2024 | 258.69 | 259.77 | 257.07 | 258.06 | 645,237 | -0.62(-0.24%) |
Mar 25, 2024 | 262.46 | 263.98 | 258.52 | 258.68 | 762,566 | -4.29(-1.63%) |
Mar 22, 2024 | 265.36 | 266.01 | 261.68 | 262.97 | 1,233,938 | -3.20(-1.20%) |
Mar 21, 2024 | 256.00 | 268.02 | 256.00 | 266.17 | 1,128,226 | +9.15(+3.56%) |
Mar 20, 2024 | 257.17 | 257.46 | 253.03 | 257.02 | 871,720 | +0.65(+0.25%) |
Mar 19, 2024 | 255.56 | 258.63 | 255.19 | 256.37 | 830,680 | +0.65(+0.25%) |
Mar 18, 2024 | 258.55 | 258.74 | 254.07 | 255.72 | 790,431 | -1.43(-0.56%) |
Mar 15, 2024 | 252.75 | 259.62 | 252.21 | 257.15 | 1,458,027 | +3.28(+1.29%) |
Mar 14, 2024 | 256.11 | 256.37 | 249.74 | 253.87 | 1,808,898 | +0.20(+0.08%) |
Mar 13, 2024 | 250.17 | 256.20 | 249.79 | 253.67 | 1,223,224 | +3.99(+1.60%) |
Mar 12, 2024 | 249.42 | 252.32 | 248.11 | 249.68 | 581,649 | +0.79(+0.32%) |
Mar 11, 2024 | 250.26 | 250.47 | 246.14 | 248.89 | 613,556 | -1.60(-0.64%) |
Mar 08, 2024 | 250.67 | 251.63 | 248.47 | 250.49 | 499,705 | +1.40(+0.56%) |
Mar 07, 2024 | 250.99 | 252.05 | 247.00 | 249.09 | 861,220 | -1.57(-0.63%) |
Mar 06, 2024 | 248.85 | 250.90 | 247.80 | 250.66 | 710,767 | +2.80(+1.13%) |
Mar 05, 2024 | 252.58 | 252.58 | 247.62 | 247.86 | 964,279 | -5.40(-2.13%) |
Mar 04, 2024 | 249.77 | 253.36 | 248.25 | 253.26 | 915,479 | +0.84(+0.33%) |
Mar 01, 2024 | 254.89 | 254.89 | 250.25 | 252.42 | 899,869 | -1.90(-0.75%) |
Feb 29, 2024 | 254.48 | 255.65 | 251.34 | 254.32 | 1,369,101 | +1.72(+0.68%) |
Feb 28, 2024 | 250.00 | 253.52 | 249.99 | 252.60 | 869,491 | +1.40(+0.56%) |
Feb 27, 2024 | 243.49 | 252.67 | 243.40 | 251.20 | 1,663,172 | +8.49(+3.50%) |
Feb 26, 2024 | 242.68 | 246.77 | 242.34 | 242.71 | 1,472,435 | -0.36(-0.15%) |
Feb 23, 2024 | 239.94 | 243.52 | 239.15 | 243.07 | 1,063,929 | +4.46(+1.87%) |
Feb 22, 2024 | 234.27 | 238.90 | 233.40 | 238.61 | 975,047 | +4.31(+1.84%) |
Feb 21, 2024 | 235.72 | 235.72 | 232.75 | 234.30 | 554,105 | -1.03(-0.44%) |
Feb 20, 2024 | 234.13 | 236.37 | 233.87 | 235.34 | 763,231 | -0.07(-0.03%) |
Feb 16, 2024 | 235.50 | 237.60 | 234.68 | 235.41 | 700,613 | -1.16(-0.49%) |
Feb 15, 2024 | 235.63 | 238.03 | 235.18 | 236.57 | 702,321 | +2.16(+0.92%) |
Feb 14, 2024 | 234.04 | 234.78 | 229.88 | 234.41 | 1,055,633 | +2.10(+0.90%) |
Feb 13, 2024 | 231.00 | 233.85 | 229.26 | 232.31 | 1,142,383 | -2.82(-1.20%) |
Feb 12, 2024 | 234.92 | 236.35 | 233.38 | 235.13 | 1,244,724 | +1.12(+0.48%) |
Feb 09, 2024 | 230.77 | 234.11 | 230.27 | 234.00 | 997,113 | +3.24(+1.40%) |
Feb 08, 2024 | 232.77 | 233.93 | 229.43 | 230.77 | 1,197,694 | -1.61(-0.69%) |
Feb 07, 2024 | 233.98 | 236.01 | 232.29 | 232.38 | 932,814 | -0.34(-0.15%) |
Feb 06, 2024 | 231.49 | 233.92 | 229.34 | 232.72 | 992,338 | +2.82(+1.23%) |
Feb 05, 2024 | 230.57 | 232.79 | 227.67 | 229.90 | 1,318,630 | -1.97(-0.85%) |
Feb 02, 2024 | 233.00 | 233.48 | 225.48 | 231.87 | 1,925,197 | -1.95(-0.83%) |