Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 284.89 | 286.13 | 283.25 | 283.60 | 339,558 | +0.51(+0.18%) |
Apr 22, 2024 | 286.71 | 288.49 | 283.09 | 283.09 | 541,958 | -1.31(-0.46%) |
Apr 19, 2024 | 285.17 | 288.00 | 283.23 | 284.40 | 623,622 | -2.60(-0.91%) |
Apr 18, 2024 | 287.74 | 289.09 | 284.99 | 287.00 | 863,645 | -0.23(-0.08%) |
Apr 17, 2024 | 289.88 | 290.00 | 286.33 | 287.23 | 960,032 | -2.47(-0.85%) |
Apr 16, 2024 | 290.00 | 290.62 | 288.38 | 289.70 | 1,189,992 | -1.53(-0.53%) |
Apr 15, 2024 | 288.96 | 295.90 | 287.99 | 291.23 | 3,098,294 | +30.25(+11.59%) |
Apr 12, 2024 | 259.40 | 261.33 | 256.73 | 260.98 | 135,959 | +0.53(+0.20%) |
Apr 11, 2024 | 257.88 | 261.32 | 254.87 | 260.45 | 110,507 | +2.15(+0.83%) |
Apr 10, 2024 | 256.39 | 259.78 | 250.99 | 258.30 | 129,158 | -2.81(-1.08%) |
Apr 09, 2024 | 268.88 | 269.69 | 260.51 | 261.11 | 157,457 | -8.16(-3.03%) |
Apr 08, 2024 | 271.90 | 271.90 | 268.48 | 269.27 | 112,625 | +0.62(+0.23%) |
Apr 05, 2024 | 264.67 | 271.09 | 264.11 | 268.65 | 173,293 | +4.70(+1.78%) |
Apr 04, 2024 | 269.34 | 271.36 | 263.57 | 263.95 | 199,981 | -3.33(-1.25%) |
Apr 03, 2024 | 262.40 | 269.04 | 257.18 | 267.28 | 153,300 | +4.88(+1.86%) |
Apr 02, 2024 | 263.88 | 263.88 | 257.60 | 262.40 | 217,041 | -4.98(-1.86%) |
Apr 01, 2024 | 263.97 | 267.62 | 261.47 | 267.38 | 200,691 | +4.62(+1.76%) |
Mar 28, 2024 | 254.80 | 263.99 | 253.92 | 262.76 | 220,885 | +9.59(+3.79%) |
Mar 27, 2024 | 251.51 | 256.33 | 251.45 | 253.17 | 167,110 | +4.14(+1.66%) |
Mar 26, 2024 | 246.84 | 250.48 | 243.99 | 249.03 | 178,323 | +4.02(+1.64%) |
Mar 25, 2024 | 247.50 | 247.93 | 242.57 | 245.01 | 146,683 | -1.62(-0.66%) |
Mar 22, 2024 | 247.89 | 248.07 | 244.38 | 246.63 | 113,115 | -1.98(-0.80%) |
Mar 21, 2024 | 240.71 | 249.26 | 240.71 | 248.61 | 165,801 | +11.28(+4.75%) |
Mar 20, 2024 | 230.24 | 238.36 | 229.69 | 237.33 | 115,481 | +7.64(+3.33%) |
Mar 19, 2024 | 228.63 | 230.23 | 224.97 | 229.69 | 114,073 | +0.03(+0.01%) |
Mar 18, 2024 | 225.68 | 233.80 | 222.37 | 229.66 | 164,291 | +4.04(+1.79%) |
Mar 15, 2024 | 220.01 | 228.16 | 220.01 | 225.62 | 838,255 | +3.78(+1.70%) |
Mar 14, 2024 | 226.67 | 226.67 | 218.83 | 221.84 | 197,570 | -3.68(-1.63%) |
Mar 13, 2024 | 220.12 | 227.45 | 218.66 | 225.52 | 323,795 | +7.12(+3.26%) |
Mar 12, 2024 | 221.36 | 221.48 | 217.78 | 218.40 | 113,201 | -2.26(-1.02%) |
Mar 11, 2024 | 222.48 | 222.48 | 218.23 | 220.66 | 153,115 | -2.64(-1.18%) |
Mar 08, 2024 | 225.90 | 229.88 | 221.98 | 223.30 | 140,058 | -1.31(-0.58%) |
Mar 07, 2024 | 221.68 | 225.00 | 218.87 | 224.61 | 166,631 | +3.11(+1.40%) |
Mar 06, 2024 | 225.42 | 226.13 | 221.38 | 221.50 | 123,322 | -0.43(-0.19%) |
Mar 05, 2024 | 233.39 | 235.62 | 220.45 | 221.93 | 170,170 | -12.64(-5.39%) |
Mar 04, 2024 | 241.11 | 242.64 | 234.04 | 234.57 | 188,935 | -6.98(-2.89%) |
Mar 01, 2024 | 240.50 | 242.92 | 237.01 | 241.55 | 182,432 | +0.57(+0.24%) |
Feb 29, 2024 | 238.76 | 241.18 | 235.48 | 240.98 | 208,364 | +6.00(+2.55%) |
Feb 28, 2024 | 231.39 | 236.83 | 229.94 | 234.98 | 158,924 | +3.62(+1.56%) |
Feb 27, 2024 | 225.70 | 232.32 | 224.75 | 231.36 | 158,543 | +6.85(+3.05%) |
Feb 26, 2024 | 220.23 | 226.76 | 220.23 | 224.51 | 158,889 | +4.12(+1.87%) |
Feb 23, 2024 | 218.06 | 221.24 | 215.49 | 220.39 | 101,897 | +3.82(+1.76%) |
Feb 22, 2024 | 219.13 | 222.63 | 216.07 | 216.57 | 157,968 | -1.88(-0.86%) |
Feb 21, 2024 | 217.45 | 219.37 | 214.23 | 218.45 | 165,074 | -0.72(-0.33%) |
Feb 20, 2024 | 223.30 | 225.95 | 218.83 | 219.17 | 205,972 | -7.98(-3.51%) |
Feb 16, 2024 | 236.86 | 236.91 | 226.73 | 227.15 | 133,958 | -10.98(-4.61%) |
Feb 15, 2024 | 234.14 | 238.48 | 228.98 | 238.13 | 207,804 | +5.62(+2.42%) |
Feb 14, 2024 | 244.98 | 249.98 | 231.81 | 232.51 | 301,665 | -3.81(-1.61%) |
Feb 13, 2024 | 238.60 | 239.71 | 232.33 | 236.32 | 231,236 | -9.34(-3.80%) |
Feb 12, 2024 | 244.29 | 246.73 | 242.23 | 245.66 | 132,825 | +1.37(+0.56%) |
Feb 09, 2024 | 238.97 | 246.56 | 237.35 | 244.29 | 393,468 | +7.16(+3.02%) |
Feb 08, 2024 | 230.33 | 237.49 | 228.88 | 237.13 | 171,033 | +6.94(+3.01%) |
Feb 07, 2024 | 224.84 | 230.41 | 223.47 | 230.19 | 82,122 | +6.81(+3.05%) |
Feb 06, 2024 | 225.49 | 227.95 | 221.72 | 223.38 | 133,796 | -2.78(-1.23%) |
Feb 05, 2024 | 229.35 | 229.59 | 222.88 | 226.16 | 128,673 | -5.56(-2.40%) |
Feb 02, 2024 | 229.91 | 232.99 | 227.98 | 231.72 | 109,292 | +0.46(+0.20%) |