Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 228.95 | 232.66 | 225.79 | 232.56 | 544,691 | +5.78(+2.55%) |
Apr 19, 2024 | 227.14 | 230.34 | 225.65 | 226.78 | 409,097 | -0.77(-0.34%) |
Apr 18, 2024 | 228.02 | 233.72 | 223.49 | 227.55 | 710,218 | -2.54(-1.10%) |
Apr 17, 2024 | 234.40 | 234.40 | 229.85 | 230.09 | 499,836 | -2.25(-0.97%) |
Apr 16, 2024 | 235.92 | 235.92 | 231.40 | 232.34 | 336,008 | -3.59(-1.52%) |
Apr 15, 2024 | 244.32 | 244.41 | 234.17 | 235.93 | 462,301 | -5.41(-2.24%) |
Apr 12, 2024 | 244.07 | 246.57 | 239.66 | 241.34 | 389,716 | -5.08(-2.06%) |
Apr 11, 2024 | 249.30 | 250.72 | 246.24 | 246.42 | 320,904 | -1.07(-0.43%) |
Apr 10, 2024 | 250.17 | 251.31 | 246.38 | 247.49 | 486,728 | -9.66(-3.76%) |
Apr 09, 2024 | 257.28 | 258.56 | 256.04 | 257.15 | 328,437 | +2.23(+0.87%) |
Apr 08, 2024 | 253.94 | 257.52 | 253.01 | 254.92 | 442,618 | +1.82(+0.72%) |
Apr 05, 2024 | 251.28 | 256.12 | 249.35 | 253.10 | 529,945 | +2.44(+0.97%) |
Apr 04, 2024 | 261.95 | 264.70 | 250.13 | 250.66 | 687,279 | -8.65(-3.34%) |
Apr 03, 2024 | 261.10 | 261.55 | 258.17 | 259.31 | 606,360 | -2.51(-0.96%) |
Apr 02, 2024 | 267.24 | 267.83 | 258.88 | 261.82 | 553,639 | -6.91(-2.57%) |
Apr 01, 2024 | 271.12 | 273.31 | 267.83 | 268.73 | 337,499 | -2.22(-0.82%) |
Mar 28, 2024 | 269.59 | 272.19 | 267.23 | 270.95 | 497,507 | +1.58(+0.59%) |
Mar 27, 2024 | 268.79 | 268.85 | 266.06 | 269.37 | 288,859 | +3.93(+1.48%) |
Mar 26, 2024 | 265.64 | 267.29 | 263.35 | 265.44 | 314,809 | -0.17(-0.06%) |
Mar 25, 2024 | 273.57 | 273.57 | 265.16 | 265.61 | 381,049 | -6.96(-2.55%) |
Mar 22, 2024 | 273.69 | 274.76 | 268.30 | 272.57 | 377,604 | -0.86(-0.31%) |
Mar 21, 2024 | 270.00 | 274.62 | 269.95 | 273.43 | 440,854 | +5.26(+1.96%) |
Mar 20, 2024 | 266.33 | 269.00 | 262.62 | 268.17 | 379,817 | +1.66(+0.62%) |
Mar 19, 2024 | 261.37 | 266.61 | 261.37 | 266.51 | 551,671 | +4.38(+1.67%) |
Mar 18, 2024 | 260.91 | 266.00 | 258.88 | 262.13 | 379,817 | +3.16(+1.22%) |
Mar 15, 2024 | 255.60 | 261.58 | 255.04 | 258.97 | 835,185 | -1.53(-0.59%) |
Mar 14, 2024 | 261.18 | 264.86 | 256.83 | 260.50 | 404,573 | -0.68(-0.26%) |
Mar 13, 2024 | 265.17 | 267.20 | 259.36 | 261.18 | 577,573 | -2.94(-1.11%) |
Mar 12, 2024 | 262.79 | 268.21 | 261.17 | 264.12 | 503,368 | +1.03(+0.39%) |
Mar 11, 2024 | 266.98 | 267.60 | 262.25 | 263.09 | 474,481 | -3.88(-1.45%) |
Mar 08, 2024 | 271.31 | 275.00 | 265.41 | 266.97 | 532,273 | -3.30(-1.22%) |
Mar 07, 2024 | 266.80 | 271.54 | 264.51 | 270.27 | 368,425 | +6.83(+2.59%) |
Mar 06, 2024 | 262.97 | 269.10 | 262.97 | 263.44 | 522,528 | +2.17(+0.83%) |
Mar 05, 2024 | 256.27 | 262.12 | 256.11 | 261.27 | 499,856 | +2.35(+0.91%) |
Mar 04, 2024 | 262.72 | 264.81 | 258.79 | 258.92 | 400,250 | -5.46(-2.07%) |
Mar 01, 2024 | 254.19 | 265.80 | 250.73 | 264.38 | 834,559 | +10.19(+4.01%) |
Feb 29, 2024 | 257.77 | 259.69 | 252.90 | 254.19 | 647,240 | -2.54(-0.99%) |
Feb 28, 2024 | 252.19 | 260.04 | 251.72 | 256.73 | 745,194 | +3.78(+1.49%) |
Feb 27, 2024 | 250.55 | 253.60 | 249.04 | 252.95 | 483,236 | +3.39(+1.36%) |
Feb 26, 2024 | 246.17 | 250.98 | 245.55 | 249.56 | 573,123 | +1.85(+0.75%) |
Feb 23, 2024 | 247.83 | 250.19 | 247.02 | 247.71 | 364,837 | +0.81(+0.33%) |
Feb 22, 2024 | 242.12 | 251.99 | 242.12 | 246.90 | 897,851 | +5.80(+2.41%) |
Feb 21, 2024 | 236.43 | 241.28 | 235.28 | 241.10 | 378,905 | +2.16(+0.90%) |
Feb 20, 2024 | 242.86 | 243.94 | 235.75 | 238.94 | 788,848 | -6.02(-2.46%) |
Feb 16, 2024 | 244.21 | 248.67 | 243.13 | 244.96 | 593,485 | -0.44(-0.18%) |
Feb 15, 2024 | 242.08 | 245.97 | 236.39 | 245.40 | 1,035,081 | +0.28(+0.11%) |
Feb 14, 2024 | 226.85 | 245.41 | 225.00 | 245.12 | 1,655,159 | +24.88(+11.30%) |
Feb 13, 2024 | 220.85 | 224.87 | 216.50 | 220.24 | 910,938 | -5.54(-2.45%) |
Feb 12, 2024 | 221.35 | 227.67 | 220.03 | 225.78 | 663,653 | +3.56(+1.60%) |
Feb 09, 2024 | 219.00 | 224.61 | 217.13 | 222.22 | 527,682 | +3.45(+1.58%) |
Feb 08, 2024 | 216.54 | 220.59 | 216.44 | 218.77 | 474,135 | +0.19(+0.09%) |
Feb 07, 2024 | 220.81 | 220.81 | 217.89 | 218.58 | 300,406 | -1.92(-0.87%) |
Feb 06, 2024 | 217.58 | 221.18 | 217.36 | 220.50 | 324,856 | +2.91(+1.34%) |
Feb 05, 2024 | 216.77 | 219.82 | 215.40 | 217.59 | 311,192 | -0.58(-0.27%) |
Feb 02, 2024 | 217.23 | 219.63 | 215.06 | 218.17 | 426,019 | -1.37(-0.62%) |