Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 253.03 | 256.12 | 251.58 | 254.48 | 591,375 | +2.42(+0.96%) |
Apr 19, 2024 | 256.28 | 257.45 | 251.32 | 252.06 | 613,890 | -3.01(-1.18%) |
Apr 18, 2024 | 260.26 | 260.26 | 254.34 | 255.07 | 538,065 | -3.19(-1.24%) |
Apr 17, 2024 | 260.08 | 260.09 | 256.07 | 258.26 | 708,196 | -0.28(-0.11%) |
Apr 16, 2024 | 260.83 | 261.21 | 257.02 | 258.54 | 782,799 | -1.93(-0.74%) |
Apr 15, 2024 | 268.41 | 268.41 | 260.25 | 260.47 | 514,107 | -2.31(-0.88%) |
Apr 12, 2024 | 263.25 | 264.67 | 261.29 | 262.78 | 507,887 | -2.72(-1.02%) |
Apr 11, 2024 | 264.23 | 267.03 | 263.84 | 265.50 | 545,905 | +0.94(+0.36%) |
Apr 10, 2024 | 260.02 | 265.90 | 259.08 | 264.56 | 800,557 | -1.06(-0.40%) |
Apr 09, 2024 | 269.55 | 270.23 | 263.08 | 265.62 | 637,489 | -4.10(-1.52%) |
Apr 08, 2024 | 270.52 | 271.62 | 269.38 | 269.72 | 580,207 | -0.43(-0.16%) |
Apr 05, 2024 | 267.19 | 270.87 | 267.19 | 270.15 | 454,066 | +4.26(+1.60%) |
Apr 04, 2024 | 270.95 | 272.77 | 265.50 | 265.89 | 576,847 | -2.88(-1.07%) |
Apr 03, 2024 | 266.16 | 269.80 | 265.75 | 268.77 | 629,708 | +2.52(+0.95%) |
Apr 02, 2024 | 269.73 | 270.45 | 264.16 | 266.25 | 888,477 | -3.44(-1.28%) |
Apr 01, 2024 | 273.11 | 273.11 | 269.56 | 269.69 | 599,126 | -3.23(-1.18%) |
Mar 28, 2024 | 273.48 | 274.79 | 271.43 | 272.92 | 682,980 | +0.13(+0.05%) |
Mar 27, 2024 | 275.52 | 276.58 | 271.68 | 272.79 | 703,225 | -1.08(-0.39%) |
Mar 26, 2024 | 272.66 | 275.35 | 272.66 | 273.87 | 537,846 | +1.25(+0.46%) |
Mar 25, 2024 | 274.49 | 274.83 | 272.05 | 272.62 | 427,819 | -1.74(-0.63%) |
Mar 22, 2024 | 274.80 | 275.15 | 272.26 | 274.36 | 581,573 | -1.23(-0.45%) |
Mar 21, 2024 | 272.45 | 275.87 | 270.38 | 275.59 | 1,035,565 | +3.85(+1.42%) |
Mar 20, 2024 | 269.80 | 272.26 | 268.96 | 271.74 | 933,149 | +2.73(+1.01%) |
Mar 19, 2024 | 266.83 | 271.81 | 266.83 | 269.01 | 1,239,524 | -0.41(-0.15%) |
Mar 18, 2024 | 267.85 | 270.25 | 267.55 | 269.42 | 934,621 | +2.56(+0.96%) |
Mar 15, 2024 | 268.84 | 271.60 | 266.55 | 266.86 | 1,861,303 | -3.87(-1.43%) |
Mar 14, 2024 | 268.60 | 272.73 | 268.60 | 270.73 | 1,002,988 | +1.41(+0.52%) |
Mar 13, 2024 | 269.43 | 270.65 | 268.38 | 269.32 | 618,090 | -0.26(-0.10%) |
Mar 12, 2024 | 265.26 | 269.97 | 264.89 | 269.58 | 577,721 | +4.63(+1.75%) |
Mar 11, 2024 | 266.36 | 266.36 | 262.87 | 264.95 | 975,184 | -1.75(-0.66%) |
Mar 08, 2024 | 270.25 | 271.42 | 264.86 | 266.70 | 926,287 | -4.47(-1.65%) |
Mar 07, 2024 | 268.98 | 271.73 | 268.98 | 271.17 | 643,145 | +3.83(+1.43%) |
Mar 06, 2024 | 265.49 | 268.29 | 264.23 | 267.34 | 743,327 | +2.36(+0.89%) |
Mar 05, 2024 | 266.18 | 268.84 | 263.06 | 264.98 | 1,025,992 | -2.87(-1.07%) |
Mar 04, 2024 | 268.40 | 269.68 | 266.98 | 267.85 | 885,907 | +0.42(+0.16%) |
Mar 01, 2024 | 267.07 | 268.41 | 265.74 | 267.43 | 712,341 | +1.58(+0.59%) |
Feb 29, 2024 | 263.91 | 266.78 | 261.32 | 265.85 | 1,113,595 | +3.55(+1.35%) |
Feb 28, 2024 | 263.36 | 265.10 | 261.17 | 262.30 | 1,066,762 | -1.26(-0.48%) |
Feb 27, 2024 | 261.82 | 263.68 | 261.29 | 263.56 | 727,433 | +2.48(+0.95%) |
Feb 26, 2024 | 257.83 | 261.45 | 257.53 | 261.08 | 855,811 | +3.85(+1.50%) |
Feb 23, 2024 | 257.92 | 257.92 | 255.68 | 257.23 | 786,796 | +0.29(+0.11%) |
Feb 22, 2024 | 255.51 | 257.22 | 254.59 | 256.94 | 716,996 | +3.51(+1.38%) |
Feb 21, 2024 | 251.63 | 253.86 | 250.68 | 253.43 | 650,135 | +2.05(+0.82%) |
Feb 20, 2024 | 253.22 | 254.83 | 249.49 | 251.38 | 1,115,259 | -3.77(-1.48%) |
Feb 16, 2024 | 256.76 | 260.81 | 253.37 | 255.15 | 2,202,447 | +12.69(+5.23%) |
Feb 15, 2024 | 243.47 | 244.60 | 239.63 | 242.46 | 1,185,731 | +1.36(+0.56%) |
Feb 14, 2024 | 238.79 | 242.55 | 237.85 | 241.10 | 1,024,792 | +3.98(+1.68%) |
Feb 13, 2024 | 236.00 | 238.03 | 234.53 | 237.12 | 859,581 | -3.01(-1.25%) |
Feb 12, 2024 | 241.14 | 243.44 | 240.13 | 240.13 | 910,382 | +0.13(+0.05%) |
Feb 09, 2024 | 237.74 | 240.10 | 237.40 | 240.00 | 1,050,318 | +1.56(+0.65%) |
Feb 08, 2024 | 236.97 | 239.25 | 235.00 | 238.44 | 888,240 | +1.92(+0.81%) |
Feb 07, 2024 | 234.00 | 237.53 | 233.51 | 236.52 | 822,407 | +4.94(+2.13%) |
Feb 06, 2024 | 229.87 | 232.56 | 229.20 | 231.58 | 817,992 | +1.93(+0.84%) |
Feb 05, 2024 | 232.40 | 234.31 | 227.66 | 229.65 | 1,064,919 | -4.79(-2.04%) |
Feb 02, 2024 | 228.98 | 235.43 | 228.75 | 234.44 | 1,037,084 | +4.08(+1.77%) |