Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 260.16 | 263.63 | 256.87 | 257.18 | 818,585 | -3.81(-1.46%) |
Apr 29, 2024 | 260.83 | 262.17 | 259.38 | 260.99 | 652,706 | +0.21(+0.08%) |
Apr 26, 2024 | 258.53 | 261.37 | 258.33 | 260.78 | 690,308 | +2.69(+1.04%) |
Apr 25, 2024 | 253.54 | 258.53 | 250.33 | 258.08 | 657,098 | +2.14(+0.83%) |
Apr 24, 2024 | 257.75 | 259.50 | 253.31 | 255.95 | 569,042 | -2.93(-1.13%) |
Apr 23, 2024 | 253.70 | 259.55 | 253.70 | 258.88 | 766,193 | +4.85(+1.91%) |
Apr 22, 2024 | 252.58 | 255.67 | 251.14 | 254.03 | 592,419 | +2.41(+0.96%) |
Apr 19, 2024 | 255.83 | 257.00 | 250.88 | 251.62 | 614,974 | -3.00(-1.18%) |
Apr 18, 2024 | 259.80 | 259.80 | 253.89 | 254.62 | 539,015 | -3.19(-1.24%) |
Apr 17, 2024 | 259.62 | 259.63 | 255.62 | 257.81 | 709,447 | -0.28(-0.11%) |
Apr 16, 2024 | 260.37 | 260.75 | 256.57 | 258.08 | 784,181 | -1.93(-0.74%) |
Apr 15, 2024 | 267.94 | 267.94 | 259.79 | 260.01 | 515,015 | -2.31(-0.88%) |
Apr 12, 2024 | 262.79 | 264.20 | 260.83 | 262.32 | 508,784 | -2.71(-1.02%) |
Apr 11, 2024 | 263.76 | 266.56 | 263.38 | 265.03 | 546,869 | +0.94(+0.36%) |
Apr 10, 2024 | 259.56 | 265.44 | 258.62 | 264.09 | 801,971 | -1.06(-0.40%) |
Apr 09, 2024 | 269.07 | 269.75 | 262.62 | 265.15 | 638,615 | -4.09(-1.52%) |
Apr 08, 2024 | 270.04 | 271.14 | 268.90 | 269.24 | 581,231 | -0.43(-0.16%) |
Apr 05, 2024 | 266.72 | 270.39 | 266.72 | 269.67 | 454,868 | +4.25(+1.60%) |
Apr 04, 2024 | 270.47 | 272.29 | 265.03 | 265.42 | 577,866 | -2.88(-1.07%) |
Apr 03, 2024 | 265.69 | 269.32 | 265.29 | 268.30 | 630,820 | +2.51(+0.95%) |
Apr 02, 2024 | 269.25 | 269.98 | 263.69 | 265.78 | 890,046 | -3.43(-1.28%) |
Apr 01, 2024 | 272.63 | 272.63 | 269.08 | 269.21 | 600,184 | -3.23(-1.18%) |
Mar 28, 2024 | 273.00 | 274.31 | 270.95 | 272.44 | 684,186 | +0.13(+0.05%) |
Mar 27, 2024 | 275.03 | 276.09 | 271.20 | 272.31 | 704,467 | -1.08(-0.39%) |
Mar 26, 2024 | 272.18 | 274.86 | 272.18 | 273.39 | 538,796 | +1.25(+0.46%) |
Mar 25, 2024 | 274.01 | 274.35 | 271.57 | 272.14 | 428,574 | -1.74(-0.63%) |
Mar 22, 2024 | 274.31 | 274.67 | 271.78 | 273.88 | 582,600 | -1.23(-0.45%) |
Mar 21, 2024 | 271.97 | 275.38 | 269.90 | 275.10 | 1,037,394 | +3.84(+1.42%) |
Mar 20, 2024 | 269.32 | 271.78 | 268.49 | 271.26 | 934,797 | +2.73(+1.01%) |
Mar 19, 2024 | 266.36 | 271.33 | 266.36 | 268.54 | 1,241,713 | -0.41(-0.15%) |
Mar 18, 2024 | 267.38 | 269.77 | 267.08 | 268.94 | 936,272 | +2.56(+0.96%) |
Mar 15, 2024 | 268.37 | 271.12 | 266.08 | 266.39 | 1,864,590 | -3.86(-1.43%) |
Mar 14, 2024 | 268.13 | 272.24 | 268.13 | 270.25 | 1,004,759 | +1.41(+0.52%) |
Mar 13, 2024 | 268.95 | 270.17 | 267.90 | 268.85 | 619,181 | -0.26(-0.10%) |
Mar 12, 2024 | 264.79 | 269.49 | 264.42 | 269.11 | 578,741 | +4.62(+1.75%) |
Mar 11, 2024 | 265.89 | 265.89 | 262.41 | 264.48 | 976,906 | -1.75(-0.66%) |
Mar 08, 2024 | 269.77 | 270.94 | 264.39 | 266.23 | 927,923 | -4.46(-1.65%) |
Mar 07, 2024 | 268.51 | 271.25 | 268.51 | 270.69 | 644,281 | +3.82(+1.43%) |
Mar 06, 2024 | 265.02 | 267.82 | 263.76 | 266.87 | 744,640 | +2.36(+0.89%) |
Mar 05, 2024 | 265.71 | 268.37 | 262.60 | 264.51 | 1,027,804 | -2.87(-1.07%) |
Mar 04, 2024 | 267.93 | 269.20 | 266.51 | 267.38 | 887,471 | +0.42(+0.16%) |
Mar 01, 2024 | 266.60 | 267.94 | 265.27 | 266.96 | 713,599 | +1.58(+0.59%) |
Feb 29, 2024 | 263.44 | 266.31 | 260.86 | 265.38 | 1,115,562 | +3.54(+1.35%) |
Feb 28, 2024 | 262.90 | 264.63 | 260.71 | 261.84 | 1,068,646 | -1.26(-0.48%) |
Feb 27, 2024 | 261.36 | 263.21 | 260.83 | 263.10 | 728,718 | +2.48(+0.95%) |
Feb 26, 2024 | 257.38 | 260.99 | 257.08 | 260.62 | 857,322 | +3.84(+1.50%) |
Feb 23, 2024 | 257.46 | 257.46 | 255.23 | 256.78 | 788,185 | +0.29(+0.11%) |
Feb 22, 2024 | 255.06 | 256.77 | 254.14 | 256.49 | 718,262 | +3.50(+1.39%) |
Feb 21, 2024 | 251.19 | 253.41 | 250.24 | 252.98 | 651,283 | +2.05(+0.82%) |
Feb 20, 2024 | 252.77 | 254.38 | 249.05 | 250.94 | 1,117,229 | -3.76(-1.48%) |
Feb 16, 2024 | 256.31 | 260.35 | 252.92 | 254.70 | 2,206,337 | +12.67(+5.23%) |
Feb 15, 2024 | 243.04 | 244.17 | 239.21 | 242.03 | 1,187,825 | +1.36(+0.56%) |
Feb 14, 2024 | 238.37 | 242.12 | 237.43 | 240.68 | 1,026,602 | +3.97(+1.68%) |
Feb 13, 2024 | 235.58 | 237.62 | 234.12 | 236.70 | 861,099 | -3.00(-1.25%) |
Feb 12, 2024 | 240.72 | 243.01 | 239.71 | 239.71 | 911,990 | +0.13(+0.05%) |
Feb 09, 2024 | 237.32 | 239.68 | 236.98 | 239.58 | 1,052,173 | +1.56(+0.65%) |
Feb 08, 2024 | 236.55 | 238.83 | 234.59 | 238.02 | 889,809 | +1.92(+0.81%) |
Feb 07, 2024 | 233.59 | 237.11 | 233.10 | 236.10 | 823,859 | +4.93(+2.13%) |
Feb 06, 2024 | 229.47 | 232.15 | 228.80 | 231.17 | 819,436 | +1.93(+0.84%) |
Feb 05, 2024 | 231.99 | 233.90 | 227.26 | 229.25 | 1,066,800 | -4.78(-2.04%) |
Feb 02, 2024 | 228.58 | 235.01 | 228.35 | 234.03 | 1,038,915 | +4.07(+1.77%) |