Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 257.72 | 261.15 | 250.51 | 256.19 | 4,799,871 | +9.06(+3.67%) |
Apr 29, 2024 | 242.75 | 247.94 | 242.13 | 247.13 | 2,964,842 | +4.43(+1.83%) |
Apr 26, 2024 | 236.95 | 244.29 | 236.39 | 242.70 | 2,059,390 | +4.62(+1.94%) |
Apr 25, 2024 | 236.86 | 239.59 | 233.75 | 238.08 | 2,052,199 | +3.04(+1.29%) |
Apr 24, 2024 | 235.46 | 237.69 | 232.32 | 235.04 | 3,810,583 | +9.43(+4.18%) |
Apr 23, 2024 | 219.02 | 226.89 | 218.84 | 225.61 | 3,023,272 | +6.95(+3.18%) |
Apr 22, 2024 | 218.67 | 220.20 | 214.33 | 218.66 | 2,230,342 | +3.54(+1.65%) |
Apr 19, 2024 | 219.35 | 220.34 | 213.02 | 215.12 | 2,760,717 | -4.23(-1.93%) |
Apr 18, 2024 | 222.00 | 223.38 | 217.35 | 219.35 | 3,495,035 | -7.57(-3.34%) |
Apr 17, 2024 | 231.07 | 231.46 | 225.84 | 226.92 | 1,970,946 | -3.76(-1.63%) |
Apr 16, 2024 | 231.62 | 232.54 | 227.98 | 230.68 | 1,654,649 | +0.57(+0.25%) |
Apr 15, 2024 | 237.49 | 237.50 | 228.38 | 230.11 | 2,304,153 | -3.50(-1.50%) |
Apr 12, 2024 | 239.62 | 240.89 | 232.75 | 233.61 | 2,597,791 | -10.72(-4.39%) |
Apr 11, 2024 | 242.85 | 244.90 | 240.52 | 244.33 | 1,736,492 | +3.25(+1.35%) |
Apr 10, 2024 | 246.73 | 248.51 | 240.20 | 241.08 | 2,028,255 | -10.75(-4.27%) |
Apr 09, 2024 | 247.21 | 251.96 | 246.37 | 251.83 | 1,706,192 | +6.91(+2.82%) |
Apr 08, 2024 | 242.15 | 246.21 | 241.92 | 244.92 | 1,188,062 | +3.91(+1.62%) |
Apr 05, 2024 | 240.25 | 241.52 | 238.85 | 241.01 | 1,617,577 | +1.84(+0.77%) |
Apr 04, 2024 | 247.23 | 248.09 | 237.97 | 239.17 | 2,500,803 | -4.71(-1.93%) |
Apr 03, 2024 | 239.09 | 244.31 | 238.00 | 243.88 | 1,061,740 | +3.11(+1.29%) |
Apr 02, 2024 | 243.82 | 243.82 | 239.60 | 240.77 | 1,607,854 | -5.51(-2.24%) |
Apr 01, 2024 | 248.38 | 251.87 | 244.84 | 246.28 | 1,477,848 | -1.49(-0.60%) |
Mar 28, 2024 | 245.89 | 248.31 | 247.66 | 247.77 | 1,937,921 | +2.33(+0.95%) |
Mar 27, 2024 | 242.25 | 246.14 | 240.48 | 245.44 | 1,631,215 | +6.38(+2.67%) |
Mar 26, 2024 | 242.19 | 243.33 | 238.79 | 239.06 | 1,442,702 | -1.28(-0.53%) |
Mar 25, 2024 | 240.90 | 242.52 | 238.61 | 240.34 | 1,703,458 | -3.99(-1.63%) |
Mar 22, 2024 | 244.35 | 247.18 | 243.31 | 244.33 | 2,236,544 | -1.78(-0.72%) |
Mar 21, 2024 | 246.65 | 249.97 | 244.56 | 246.11 | 2,926,562 | +4.84(+2.01%) |
Mar 20, 2024 | 235.58 | 241.74 | 234.55 | 241.27 | 2,102,250 | +5.90(+2.51%) |
Mar 19, 2024 | 233.90 | 237.12 | 232.54 | 235.37 | 2,181,719 | -0.24(-0.10%) |
Mar 18, 2024 | 239.14 | 240.95 | 235.30 | 235.60 | 2,246,494 | -0.92(-0.39%) |
Mar 15, 2024 | 233.48 | 238.28 | 232.00 | 236.52 | 5,852,432 | -6.16(-2.54%) |
Mar 14, 2024 | 249.28 | 250.27 | 240.28 | 242.68 | 3,535,250 | -7.22(-2.89%) |
Mar 13, 2024 | 252.60 | 253.26 | 249.08 | 249.90 | 2,468,292 | -6.45(-2.52%) |
Mar 12, 2024 | 255.09 | 256.88 | 250.65 | 256.36 | 2,113,415 | +4.15(+1.65%) |
Mar 11, 2024 | 249.56 | 253.21 | 248.65 | 252.20 | 2,029,173 | +1.25(+0.50%) |
Mar 08, 2024 | 258.81 | 261.78 | 250.71 | 250.95 | 2,492,643 | -6.98(-2.71%) |
Mar 07, 2024 | 252.63 | 263.13 | 252.08 | 257.93 | 2,954,921 | +7.76(+3.10%) |
Mar 06, 2024 | 250.99 | 254.26 | 249.26 | 250.17 | 2,538,643 | +2.78(+1.12%) |
Mar 05, 2024 | 250.63 | 253.19 | 245.73 | 247.39 | 2,329,297 | -5.81(-2.30%) |
Mar 04, 2024 | 258.38 | 258.38 | 252.64 | 253.21 | 2,679,080 | -3.20(-1.25%) |
Mar 01, 2024 | 250.80 | 257.97 | 249.22 | 256.40 | 2,455,301 | +7.75(+3.12%) |
Feb 29, 2024 | 246.88 | 249.23 | 244.61 | 248.66 | 3,388,705 | +5.73(+2.36%) |
Feb 28, 2024 | 242.07 | 244.81 | 240.96 | 242.93 | 1,495,125 | -1.74(-0.71%) |
Feb 27, 2024 | 244.82 | 251.75 | 243.95 | 244.68 | 2,448,768 | +1.93(+0.80%) |
Feb 26, 2024 | 239.33 | 243.95 | 239.12 | 242.74 | 1,602,682 | +4.92(+2.07%) |
Feb 23, 2024 | 239.79 | 240.29 | 236.48 | 237.82 | 1,825,647 | -0.65(-0.27%) |
Feb 22, 2024 | 240.43 | 241.36 | 236.09 | 238.47 | 3,187,012 | +4.16(+1.78%) |
Feb 21, 2024 | 229.03 | 234.34 | 228.68 | 234.31 | 1,646,900 | +3.95(+1.72%) |
Feb 20, 2024 | 229.01 | 231.20 | 226.34 | 230.36 | 2,149,538 | -0.81(-0.35%) |
Feb 16, 2024 | 233.49 | 235.68 | 230.31 | 231.16 | 1,482,602 | -2.32(-0.99%) |
Feb 15, 2024 | 234.41 | 237.11 | 233.03 | 233.48 | 2,086,534 | +0.53(+0.23%) |
Feb 14, 2024 | 232.96 | 234.45 | 231.43 | 232.96 | 1,832,735 | +1.88(+0.81%) |
Feb 13, 2024 | 229.11 | 233.22 | 227.12 | 231.07 | 2,735,150 | -4.59(-1.95%) |
Feb 12, 2024 | 233.00 | 240.22 | 232.10 | 235.66 | 2,799,502 | +3.12(+1.34%) |
Feb 09, 2024 | 228.88 | 232.66 | 227.35 | 232.55 | 2,632,816 | +5.69(+2.51%) |
Feb 08, 2024 | 220.49 | 227.87 | 220.49 | 226.85 | 2,852,015 | +6.43(+2.92%) |
Feb 07, 2024 | 224.03 | 224.03 | 217.67 | 220.42 | 2,800,215 | -1.62(-0.73%) |
Feb 06, 2024 | 220.03 | 224.45 | 217.90 | 222.04 | 3,965,565 | +1.97(+0.90%) |
Feb 05, 2024 | 217.42 | 222.46 | 217.06 | 220.07 | 4,114,628 | +6.00(+2.80%) |
Feb 02, 2024 | 209.26 | 214.63 | 208.96 | 214.07 | 2,145,491 | +1.97(+0.93%) |