Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 251.25 | 255.61 | 251.25 | 255.19 | 177,130 | +5.59(+2.24%) |
Apr 22, 2024 | 248.54 | 252.27 | 247.10 | 249.60 | 216,214 | +2.54(+1.03%) |
Apr 19, 2024 | 247.54 | 249.14 | 244.82 | 247.06 | 253,770 | +0.20(+0.08%) |
Apr 18, 2024 | 250.45 | 251.16 | 245.66 | 246.86 | 244,393 | -1.86(-0.75%) |
Apr 17, 2024 | 254.38 | 254.38 | 248.49 | 248.72 | 239,535 | -3.28(-1.30%) |
Apr 16, 2024 | 251.35 | 252.74 | 249.82 | 252.00 | 272,256 | -0.32(-0.13%) |
Apr 15, 2024 | 260.42 | 260.95 | 251.29 | 252.32 | 241,915 | -5.11(-1.98%) |
Apr 12, 2024 | 262.99 | 263.50 | 257.08 | 257.43 | 232,744 | -7.42(-2.80%) |
Apr 11, 2024 | 267.20 | 267.20 | 262.66 | 264.84 | 226,801 | -1.01(-0.38%) |
Apr 10, 2024 | 262.47 | 267.86 | 262.47 | 265.85 | 215,347 | -0.24(-0.09%) |
Apr 09, 2024 | 267.94 | 268.39 | 263.69 | 266.09 | 177,195 | -1.58(-0.59%) |
Apr 08, 2024 | 272.26 | 272.44 | 267.00 | 267.67 | 227,634 | -4.06(-1.49%) |
Apr 05, 2024 | 265.95 | 272.25 | 265.95 | 271.73 | 309,444 | +7.38(+2.79%) |
Apr 04, 2024 | 270.72 | 272.26 | 261.89 | 264.34 | 374,796 | -0.19(-0.07%) |
Apr 03, 2024 | 263.17 | 272.58 | 258.73 | 264.53 | 585,106 | +2.86(+1.09%) |
Apr 02, 2024 | 262.41 | 262.41 | 258.38 | 261.67 | 467,713 | -3.31(-1.25%) |
Apr 01, 2024 | 268.84 | 268.84 | 263.75 | 264.98 | 335,580 | -3.59(-1.34%) |
Mar 28, 2024 | 267.14 | 267.84 | 267.84 | 268.57 | 315,498 | +1.14(+0.43%) |
Mar 27, 2024 | 270.15 | 270.79 | 266.68 | 267.43 | 210,702 | -0.25(-0.09%) |
Mar 26, 2024 | 266.03 | 268.22 | 266.03 | 267.68 | 320,418 | +1.63(+0.61%) |
Mar 25, 2024 | 267.33 | 268.30 | 265.09 | 266.05 | 225,423 | -1.72(-0.64%) |
Mar 22, 2024 | 268.38 | 269.06 | 266.54 | 267.77 | 174,155 | -1.32(-0.49%) |
Mar 21, 2024 | 267.60 | 270.04 | 266.46 | 269.09 | 257,197 | +3.22(+1.21%) |
Mar 20, 2024 | 264.26 | 265.89 | 261.52 | 265.87 | 230,722 | +2.84(+1.08%) |
Mar 19, 2024 | 261.56 | 264.38 | 259.85 | 263.03 | 171,597 | +0.55(+0.21%) |
Mar 18, 2024 | 257.85 | 265.05 | 257.85 | 262.48 | 274,445 | +4.10(+1.59%) |
Mar 15, 2024 | 255.59 | 258.64 | 254.33 | 258.39 | 413,706 | +1.84(+0.72%) |
Mar 14, 2024 | 258.87 | 261.11 | 255.12 | 256.55 | 146,362 | -0.76(-0.30%) |
Mar 13, 2024 | 257.88 | 260.93 | 256.53 | 257.31 | 163,404 | -1.05(-0.41%) |
Mar 12, 2024 | 255.15 | 258.40 | 253.20 | 258.36 | 182,546 | +3.88(+1.52%) |
Mar 11, 2024 | 252.73 | 255.20 | 252.57 | 254.48 | 206,178 | +0.71(+0.28%) |
Mar 08, 2024 | 256.79 | 257.11 | 252.97 | 253.77 | 173,274 | -3.01(-1.17%) |
Mar 07, 2024 | 263.54 | 264.14 | 254.97 | 256.78 | 314,869 | -3.37(-1.29%) |
Mar 06, 2024 | 258.46 | 260.81 | 257.09 | 260.14 | 149,026 | +3.77(+1.47%) |
Mar 05, 2024 | 255.50 | 257.86 | 254.17 | 256.38 | 198,872 | -0.79(-0.31%) |
Mar 04, 2024 | 252.86 | 257.65 | 252.74 | 257.17 | 208,769 | +5.71(+2.27%) |
Mar 01, 2024 | 249.60 | 252.76 | 249.15 | 251.46 | 142,607 | +0.37(+0.15%) |
Feb 29, 2024 | 251.26 | 251.85 | 248.74 | 251.09 | 355,277 | +1.18(+0.47%) |
Feb 28, 2024 | 250.05 | 251.81 | 248.73 | 249.91 | 262,393 | -0.10(-0.04%) |
Feb 27, 2024 | 245.70 | 250.79 | 245.12 | 250.01 | 243,661 | +5.78(+2.36%) |
Feb 26, 2024 | 243.81 | 245.69 | 242.62 | 244.24 | 145,222 | -0.42(-0.17%) |
Feb 23, 2024 | 242.67 | 244.75 | 242.61 | 244.66 | 81,806 | +2.48(+1.02%) |
Feb 22, 2024 | 239.73 | 242.46 | 239.37 | 242.18 | 118,422 | +4.14(+1.74%) |
Feb 21, 2024 | 239.08 | 239.43 | 237.47 | 238.04 | 184,833 | -1.60(-0.67%) |
Feb 20, 2024 | 238.22 | 239.84 | 236.38 | 239.64 | 147,867 | -0.39(-0.16%) |
Feb 16, 2024 | 240.08 | 242.96 | 239.99 | 240.03 | 105,585 | -1.82(-0.75%) |
Feb 15, 2024 | 242.89 | 242.89 | 237.68 | 241.85 | 157,292 | -0.61(-0.25%) |
Feb 14, 2024 | 237.25 | 242.57 | 236.85 | 242.46 | 193,639 | +7.44(+3.16%) |
Feb 13, 2024 | 237.01 | 238.26 | 233.36 | 235.02 | 189,187 | -6.33(-2.62%) |
Feb 12, 2024 | 240.18 | 241.73 | 238.86 | 241.35 | 139,980 | +1.19(+0.50%) |
Feb 09, 2024 | 240.84 | 242.13 | 238.97 | 240.16 | 283,344 | -1.48(-0.61%) |
Feb 08, 2024 | 236.17 | 241.75 | 236.17 | 241.64 | 230,987 | +5.47(+2.31%) |
Feb 07, 2024 | 234.65 | 237.85 | 233.06 | 236.17 | 211,924 | +1.73(+0.74%) |
Feb 06, 2024 | 236.18 | 237.04 | 233.35 | 234.44 | 227,519 | -2.32(-0.98%) |
Feb 05, 2024 | 237.77 | 239.11 | 234.53 | 236.76 | 167,884 | -2.35(-0.98%) |
Feb 02, 2024 | 237.79 | 240.53 | 237.24 | 239.11 | 160,520 | -0.74(-0.31%) |