Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 210.67 | 211.35 | 207.88 | 209.83 | 393,786 | +0.81(+0.39%) |
Apr 26, 2024 | 208.33 | 211.26 | 205.79 | 209.02 | 456,441 | +0.72(+0.35%) |
Apr 25, 2024 | 207.21 | 211.17 | 205.12 | 208.30 | 739,547 | +1.98(+0.96%) |
Apr 24, 2024 | 208.49 | 217.97 | 205.18 | 206.32 | 1,487,341 | -24.31(-10.54%) |
Apr 23, 2024 | 229.61 | 233.23 | 229.61 | 230.63 | 537,814 | +2.31(+1.01%) |
Apr 22, 2024 | 227.20 | 229.67 | 224.78 | 228.32 | 491,440 | +1.98(+0.87%) |
Apr 19, 2024 | 230.76 | 232.92 | 224.93 | 226.34 | 392,744 | -4.10(-1.78%) |
Apr 18, 2024 | 229.82 | 232.00 | 227.79 | 230.44 | 546,778 | +2.01(+0.88%) |
Apr 17, 2024 | 231.45 | 233.20 | 228.26 | 228.43 | 240,940 | -2.73(-1.18%) |
Apr 16, 2024 | 231.56 | 233.17 | 229.51 | 231.16 | 327,661 | +0.67(+0.29%) |
Apr 15, 2024 | 238.36 | 240.81 | 230.07 | 230.49 | 565,456 | -7.32(-3.08%) |
Apr 12, 2024 | 237.19 | 239.46 | 235.59 | 237.81 | 274,185 | -1.85(-0.77%) |
Apr 11, 2024 | 238.85 | 240.57 | 238.32 | 239.66 | 212,224 | +1.36(+0.57%) |
Apr 10, 2024 | 238.65 | 241.03 | 237.14 | 238.30 | 222,749 | -3.88(-1.60%) |
Apr 09, 2024 | 243.50 | 243.60 | 240.66 | 242.18 | 323,803 | +0.09(+0.04%) |
Apr 08, 2024 | 243.73 | 244.95 | 241.11 | 242.09 | 326,083 | -1.42(-0.58%) |
Apr 05, 2024 | 243.38 | 245.41 | 242.32 | 243.51 | 315,021 | +1.48(+0.61%) |
Apr 04, 2024 | 244.03 | 246.80 | 241.51 | 242.03 | 360,668 | +0.33(+0.14%) |
Apr 03, 2024 | 241.07 | 244.80 | 241.07 | 241.70 | 388,859 | -1.06(-0.44%) |
Apr 02, 2024 | 245.59 | 245.71 | 241.03 | 242.76 | 430,570 | -4.91(-1.98%) |
Apr 01, 2024 | 250.25 | 251.31 | 246.55 | 247.67 | 254,853 | -2.56(-1.02%) |
Mar 28, 2024 | 250.11 | 250.03 | 250.02 | 250.23 | 400,098 | +0.50(+0.20%) |
Mar 27, 2024 | 251.52 | 252.60 | 247.96 | 249.73 | 228,116 | +0.15(+0.06%) |
Mar 26, 2024 | 249.42 | 251.67 | 248.37 | 249.58 | 286,856 | +1.07(+0.43%) |
Mar 25, 2024 | 250.31 | 250.31 | 247.77 | 248.51 | 233,322 | -2.33(-0.93%) |
Mar 22, 2024 | 252.78 | 253.03 | 249.24 | 250.84 | 367,772 | -2.08(-0.82%) |
Mar 21, 2024 | 252.40 | 254.43 | 251.43 | 252.92 | 318,832 | +1.78(+0.71%) |
Mar 20, 2024 | 248.71 | 251.30 | 247.17 | 251.14 | 433,785 | +3.54(+1.43%) |
Mar 19, 2024 | 245.54 | 249.41 | 244.89 | 247.60 | 428,602 | +0.60(+0.24%) |
Mar 18, 2024 | 248.19 | 249.37 | 246.70 | 247.00 | 310,961 | +0.00(+0.00%) |
Mar 15, 2024 | 248.30 | 249.43 | 246.16 | 247.00 | 1,081,985 | -3.67(-1.46%) |
Mar 14, 2024 | 252.31 | 253.70 | 248.38 | 250.67 | 431,945 | -1.00(-0.40%) |
Mar 13, 2024 | 255.00 | 255.69 | 251.07 | 251.67 | 336,420 | -4.52(-1.76%) |
Mar 12, 2024 | 257.22 | 258.57 | 254.79 | 256.19 | 521,368 | +0.69(+0.27%) |
Mar 11, 2024 | 256.19 | 257.93 | 253.77 | 255.50 | 257,550 | -2.00(-0.78%) |
Mar 08, 2024 | 266.36 | 266.94 | 257.20 | 257.50 | 338,509 | -8.53(-3.21%) |
Mar 07, 2024 | 257.00 | 266.77 | 255.71 | 266.03 | 452,029 | +11.27(+4.42%) |
Mar 06, 2024 | 255.56 | 257.00 | 252.81 | 254.76 | 243,133 | +2.43(+0.96%) |
Mar 05, 2024 | 254.37 | 257.50 | 250.15 | 252.33 | 357,246 | -3.06(-1.20%) |
Mar 04, 2024 | 257.00 | 257.67 | 254.32 | 255.39 | 290,514 | -1.36(-0.53%) |
Mar 01, 2024 | 253.05 | 256.77 | 252.07 | 256.75 | 271,180 | +3.42(+1.35%) |
Feb 29, 2024 | 255.00 | 257.30 | 251.07 | 253.33 | 659,735 | -0.68(-0.27%) |
Feb 28, 2024 | 250.17 | 254.47 | 249.31 | 254.01 | 442,850 | +3.54(+1.41%) |
Feb 27, 2024 | 249.50 | 252.99 | 249.07 | 250.47 | 438,979 | +0.38(+0.15%) |
Feb 26, 2024 | 250.07 | 252.49 | 249.49 | 250.09 | 255,726 | +1.19(+0.48%) |
Feb 23, 2024 | 249.99 | 250.80 | 246.04 | 248.90 | 178,555 | +0.61(+0.25%) |
Feb 22, 2024 | 245.19 | 249.50 | 245.19 | 248.29 | 273,141 | +6.71(+2.78%) |
Feb 21, 2024 | 240.21 | 241.90 | 239.14 | 241.58 | 298,546 | -1.30(-0.54%) |
Feb 20, 2024 | 243.31 | 244.08 | 240.20 | 242.88 | 251,889 | -0.93(-0.38%) |
Feb 16, 2024 | 246.61 | 247.50 | 243.17 | 243.81 | 173,976 | -3.59(-1.45%) |
Feb 15, 2024 | 249.75 | 249.75 | 245.63 | 247.40 | 264,941 | -1.40(-0.56%) |
Feb 14, 2024 | 248.38 | 249.94 | 246.08 | 248.80 | 254,036 | +3.05(+1.24%) |
Feb 13, 2024 | 240.96 | 248.60 | 239.04 | 245.75 | 460,282 | +0.02(+0.01%) |
Feb 12, 2024 | 250.89 | 251.00 | 244.19 | 245.73 | 315,461 | -4.77(-1.90%) |
Feb 09, 2024 | 247.46 | 250.92 | 247.46 | 250.50 | 316,536 | +3.48(+1.41%) |
Feb 08, 2024 | 246.95 | 249.12 | 246.34 | 247.02 | 435,992 | +1.29(+0.52%) |
Feb 07, 2024 | 249.74 | 251.66 | 245.62 | 245.73 | 475,196 | -1.79(-0.72%) |
Feb 06, 2024 | 250.29 | 250.84 | 243.81 | 247.52 | 287,765 | -1.63(-0.65%) |
Feb 05, 2024 | 250.45 | 252.00 | 245.10 | 249.15 | 273,054 | -1.41(-0.56%) |
Feb 02, 2024 | 249.00 | 252.66 | 248.42 | 250.56 | 378,867 | +1.49(+0.60%) |