Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 233.42 | 234.61 | 232.03 | 234.13 | 645,596 | +1.14(+0.49%) |
Apr 29, 2024 | 233.23 | 233.76 | 231.72 | 232.99 | 838,416 | -0.56(-0.24%) |
Apr 26, 2024 | 236.38 | 238.13 | 231.80 | 233.55 | 1,407,543 | -2.83(-1.20%) |
Apr 25, 2024 | 235.76 | 237.00 | 233.53 | 236.38 | 882,603 | +0.14(+0.06%) |
Apr 24, 2024 | 236.95 | 237.43 | 235.01 | 236.25 | 657,221 | -1.06(-0.45%) |
Apr 23, 2024 | 237.88 | 238.55 | 236.77 | 237.30 | 622,362 | +0.35(+0.15%) |
Apr 22, 2024 | 237.79 | 239.45 | 236.86 | 236.95 | 708,810 | +0.95(+0.40%) |
Apr 19, 2024 | 234.54 | 236.19 | 233.28 | 236.01 | 986,650 | +2.57(+1.10%) |
Apr 18, 2024 | 232.47 | 235.41 | 232.47 | 233.43 | 982,630 | +3.46(+1.51%) |
Apr 17, 2024 | 231.57 | 231.96 | 229.53 | 229.97 | 779,248 | -0.91(-0.39%) |
Apr 16, 2024 | 231.45 | 233.04 | 230.62 | 230.88 | 758,973 | -0.66(-0.28%) |
Apr 15, 2024 | 236.81 | 236.87 | 231.33 | 231.54 | 768,201 | -2.48(-1.06%) |
Apr 12, 2024 | 236.89 | 238.13 | 233.44 | 234.02 | 898,650 | -3.58(-1.51%) |
Apr 11, 2024 | 238.11 | 239.51 | 236.14 | 237.60 | 889,154 | -1.85(-0.77%) |
Apr 10, 2024 | 238.70 | 241.41 | 238.35 | 239.45 | 1,044,952 | -4.10(-1.68%) |
Apr 09, 2024 | 244.26 | 244.37 | 241.68 | 243.55 | 804,887 | -0.03(-0.01%) |
Apr 08, 2024 | 243.12 | 243.75 | 242.24 | 243.58 | 540,525 | +0.17(+0.07%) |
Apr 05, 2024 | 240.09 | 245.37 | 239.76 | 243.41 | 692,413 | +3.68(+1.54%) |
Apr 04, 2024 | 246.64 | 246.64 | 239.49 | 239.73 | 1,137,265 | -5.06(-2.07%) |
Apr 03, 2024 | 244.97 | 246.83 | 244.62 | 244.78 | 646,259 | +0.01(+0.00%) |
Apr 02, 2024 | 247.50 | 248.10 | 244.22 | 244.78 | 772,644 | -1.82(-0.74%) |
Apr 01, 2024 | 248.49 | 249.20 | 245.72 | 246.59 | 591,266 | -2.85(-1.14%) |
Mar 28, 2024 | 248.41 | 250.31 | 246.91 | 249.44 | 1,009,227 | +2.24(+0.91%) |
Mar 27, 2024 | 246.88 | 248.05 | 245.25 | 247.20 | 876,417 | +1.56(+0.63%) |
Mar 26, 2024 | 244.81 | 247.46 | 244.05 | 245.64 | 980,946 | +0.65(+0.26%) |
Mar 25, 2024 | 245.96 | 246.62 | 244.74 | 244.99 | 856,933 | -0.95(-0.39%) |
Mar 22, 2024 | 250.41 | 250.79 | 245.92 | 245.94 | 1,044,835 | -3.76(-1.51%) |
Mar 21, 2024 | 255.08 | 255.08 | 249.53 | 249.70 | 1,412,456 | -5.56(-2.18%) |
Mar 20, 2024 | 253.36 | 255.49 | 252.44 | 255.26 | 813,917 | +2.00(+0.79%) |
Mar 19, 2024 | 253.45 | 254.53 | 251.86 | 253.25 | 932,680 | +0.17(+0.07%) |
Mar 18, 2024 | 251.37 | 254.78 | 250.02 | 253.09 | 823,422 | +0.52(+0.21%) |
Mar 15, 2024 | 250.82 | 254.91 | 250.27 | 252.57 | 1,525,068 | -1.74(-0.68%) |
Mar 14, 2024 | 254.39 | 255.10 | 252.83 | 254.30 | 700,088 | -0.47(-0.18%) |
Mar 13, 2024 | 254.39 | 255.08 | 252.51 | 254.77 | 605,188 | +0.56(+0.22%) |
Mar 12, 2024 | 252.07 | 254.91 | 251.54 | 254.21 | 739,892 | +2.10(+0.83%) |
Mar 11, 2024 | 250.80 | 252.25 | 249.49 | 252.11 | 666,671 | +1.02(+0.41%) |
Mar 08, 2024 | 248.84 | 251.47 | 248.81 | 251.09 | 946,161 | +1.78(+0.71%) |
Mar 07, 2024 | 247.88 | 250.30 | 247.67 | 249.31 | 684,099 | +1.29(+0.52%) |
Mar 06, 2024 | 244.75 | 248.23 | 244.43 | 248.03 | 685,870 | +3.26(+1.33%) |
Mar 05, 2024 | 241.84 | 244.96 | 240.65 | 244.76 | 721,502 | +2.82(+1.17%) |
Mar 04, 2024 | 241.97 | 242.66 | 241.27 | 241.94 | 583,379 | -1.02(-0.42%) |
Mar 01, 2024 | 243.13 | 243.44 | 241.59 | 242.96 | 459,852 | -0.39(-0.16%) |
Feb 29, 2024 | 244.51 | 244.51 | 241.03 | 243.35 | 1,185,931 | -0.94(-0.38%) |
Feb 28, 2024 | 242.92 | 244.79 | 242.24 | 244.29 | 672,033 | +1.91(+0.79%) |
Feb 27, 2024 | 241.97 | 242.53 | 240.79 | 242.38 | 672,215 | -0.49(-0.20%) |
Feb 26, 2024 | 243.91 | 245.10 | 242.62 | 242.86 | 596,066 | -0.96(-0.39%) |
Feb 23, 2024 | 243.82 | 244.37 | 242.88 | 243.82 | 483,976 | +0.33(+0.13%) |
Feb 22, 2024 | 240.76 | 244.10 | 239.48 | 243.49 | 634,513 | +4.55(+1.90%) |
Feb 21, 2024 | 241.25 | 241.86 | 237.25 | 238.94 | 778,839 | -1.63(-0.68%) |
Feb 20, 2024 | 237.35 | 241.43 | 236.13 | 240.57 | 1,114,777 | +2.51(+1.05%) |
Feb 16, 2024 | 239.88 | 240.55 | 237.77 | 238.07 | 701,510 | -1.32(-0.55%) |
Feb 15, 2024 | 237.65 | 240.86 | 236.92 | 239.39 | 854,872 | +1.86(+0.78%) |
Feb 14, 2024 | 235.32 | 237.78 | 235.32 | 237.53 | 740,795 | +2.35(+1.00%) |
Feb 13, 2024 | 236.19 | 236.19 | 233.17 | 235.18 | 1,209,778 | +0.70(+0.30%) |
Feb 12, 2024 | 237.85 | 238.16 | 233.96 | 234.48 | 686,077 | -3.20(-1.35%) |
Feb 09, 2024 | 234.95 | 238.03 | 234.95 | 237.69 | 578,626 | +1.80(+0.76%) |
Feb 08, 2024 | 234.82 | 236.99 | 234.25 | 235.89 | 736,238 | +0.83(+0.35%) |
Feb 07, 2024 | 233.58 | 235.80 | 231.54 | 235.06 | 1,079,489 | +2.14(+0.92%) |
Feb 06, 2024 | 236.01 | 236.72 | 232.69 | 232.92 | 1,004,898 | -2.20(-0.94%) |
Feb 05, 2024 | 231.39 | 235.50 | 230.04 | 235.12 | 1,543,062 | +3.50(+1.51%) |
Feb 02, 2024 | 232.89 | 233.19 | 229.81 | 231.62 | 1,034,996 | +0.62(+0.27%) |