Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 247.07 | 247.69 | 244.57 | 245.23 | 3,468,475 | -1.94(-0.78%) |
Apr 18, 2024 | 248.32 | 249.53 | 246.65 | 247.17 | 2,991,124 | -0.51(-0.21%) |
Apr 17, 2024 | 250.44 | 250.93 | 246.98 | 247.68 | 2,860,783 | -1.46(-0.59%) |
Apr 16, 2024 | 249.89 | 250.65 | 248.47 | 249.14 | 3,465,671 | -0.75(-0.30%) |
Apr 15, 2024 | 255.00 | 255.21 | 249.26 | 249.89 | 4,803,101 | -3.11(-1.23%) |
Apr 12, 2024 | 255.27 | 255.64 | 252.16 | 253.00 | 3,574,402 | -3.70(-1.44%) |
Apr 11, 2024 | 255.75 | 257.43 | 253.88 | 256.70 | 3,434,156 | +1.73(+0.68%) |
Apr 10, 2024 | 254.72 | 256.04 | 253.92 | 254.97 | 3,347,424 | -2.88(-1.12%) |
Apr 09, 2024 | 258.35 | 258.50 | 255.40 | 257.85 | 2,942,927 | +0.37(+0.14%) |
Apr 08, 2024 | 257.80 | 258.14 | 257.10 | 257.48 | 3,038,554 | +0.30(+0.12%) |
Apr 05, 2024 | 255.11 | 258.20 | 255.00 | 257.18 | 4,178,480 | +2.57(+1.01%) |
Apr 04, 2024 | 259.65 | 259.99 | 254.44 | 254.61 | 3,120,372 | -3.09(-1.20%) |
Apr 03, 2024 | 256.73 | 258.44 | 256.66 | 257.70 | 3,239,307 | +0.40(+0.16%) |
Apr 02, 2024 | 257.50 | 257.50 | 256.19 | 257.30 | 3,211,099 | -2.40(-0.92%) |
Apr 01, 2024 | 260.32 | 260.38 | 258.68 | 259.70 | 3,291,691 | -0.20(-0.08%) |
Mar 28, 2024 | 259.80 | 260.58 | 259.76 | 259.90 | 2,669,114 | +0.17(+0.07%) |
Mar 27, 2024 | 259.13 | 259.85 | 258.01 | 259.73 | 4,029,869 | +2.27(+0.88%) |
Mar 26, 2024 | 258.80 | 258.83 | 257.28 | 257.46 | 2,591,627 | -0.46(-0.18%) |
Mar 25, 2024 | 258.10 | 258.49 | 257.79 | 257.92 | 2,714,147 | -0.58(-0.22%) |
Mar 22, 2024 | 259.19 | 259.45 | 258.34 | 258.50 | 2,465,313 | -1.64(-0.63%) |
Mar 21, 2024 | 260.65 | 261.07 | 260.04 | 260.14 | 3,722,820 | +1.07(+0.41%) |
Mar 20, 2024 | 256.46 | 259.20 | 256.19 | 259.07 | 2,480,068 | +2.60(+1.01%) |
Mar 19, 2024 | 254.43 | 256.55 | 254.17 | 256.47 | 2,900,525 | +1.47(+0.58%) |
Mar 18, 2024 | 255.58 | 256.21 | 254.81 | 255.00 | 3,454,901 | +1.29(+0.51%) |
Mar 15, 2024 | 253.60 | 254.65 | 252.70 | 253.71 | 3,216,807 | -1.51(-0.59%) |
Mar 14, 2024 | 256.69 | 256.87 | 253.72 | 255.22 | 3,536,360 | -0.99(-0.39%) |
Mar 13, 2024 | 256.57 | 256.87 | 255.47 | 256.21 | 2,667,117 | -0.32(-0.12%) |
Mar 12, 2024 | 254.99 | 256.74 | 253.65 | 256.53 | 4,380,036 | +2.51(+0.99%) |
Mar 11, 2024 | 253.89 | 254.35 | 252.71 | 254.02 | 3,038,406 | -0.41(-0.16%) |
Mar 08, 2024 | 256.42 | 257.71 | 254.04 | 254.43 | 3,673,927 | -1.48(-0.58%) |
Mar 07, 2024 | 255.00 | 256.37 | 254.65 | 255.91 | 2,939,762 | +2.47(+0.97%) |
Mar 06, 2024 | 253.87 | 254.51 | 252.68 | 253.44 | 2,499,869 | +1.49(+0.59%) |
Mar 05, 2024 | 253.68 | 253.86 | 250.91 | 251.95 | 3,131,954 | -2.70(-1.06%) |
Mar 04, 2024 | 254.78 | 255.58 | 254.53 | 254.65 | 4,964,819 | -0.25(-0.10%) |
Mar 01, 2024 | 253.04 | 255.06 | 252.69 | 254.90 | 3,694,209 | +2.32(+0.92%) |
Feb 29, 2024 | 252.68 | 253.30 | 251.12 | 252.58 | 2,607,671 | +1.06(+0.42%) |
Feb 28, 2024 | 251.10 | 251.96 | 250.97 | 251.52 | 2,187,233 | -0.42(-0.17%) |
Feb 27, 2024 | 251.79 | 252.10 | 250.94 | 251.94 | 2,024,103 | +0.70(+0.28%) |
Feb 26, 2024 | 252.02 | 252.44 | 251.20 | 251.24 | 2,582,212 | -0.76(-0.30%) |
Feb 23, 2024 | 252.46 | 252.92 | 251.53 | 252.00 | 2,855,954 | +0.17(+0.07%) |
Feb 22, 2024 | 249.96 | 252.21 | 249.61 | 251.83 | 3,872,548 | +4.88(+1.98%) |
Feb 21, 2024 | 246.05 | 246.99 | 245.13 | 246.95 | 2,170,600 | +0.05(+0.02%) |
Feb 20, 2024 | 247.55 | 247.75 | 245.76 | 246.90 | 3,443,822 | -1.56(-0.63%) |
Feb 16, 2024 | 249.61 | 250.22 | 248.10 | 248.46 | 2,909,168 | -1.31(-0.52%) |
Feb 15, 2024 | 248.34 | 249.94 | 248.02 | 249.77 | 3,032,867 | +1.91(+0.77%) |
Feb 14, 2024 | 246.87 | 248.03 | 245.61 | 247.86 | 2,606,145 | +2.71(+1.11%) |
Feb 13, 2024 | 245.61 | 246.32 | 243.35 | 245.15 | 5,811,447 | -3.99(-1.60%) |
Feb 12, 2024 | 249.04 | 250.34 | 248.72 | 249.14 | 2,769,253 | +0.24(+0.10%) |
Feb 09, 2024 | 247.75 | 249.15 | 247.51 | 248.90 | 2,367,719 | +1.51(+0.61%) |
Feb 08, 2024 | 246.81 | 247.47 | 246.51 | 247.39 | 2,512,998 | +0.61(+0.25%) |
Feb 07, 2024 | 246.00 | 247.09 | 245.38 | 246.78 | 2,304,848 | +1.93(+0.79%) |
Feb 06, 2024 | 244.48 | 245.02 | 243.90 | 244.85 | 2,567,488 | +0.83(+0.34%) |
Feb 05, 2024 | 244.83 | 244.99 | 242.74 | 244.02 | 3,298,126 | -1.16(-0.47%) |
Feb 02, 2024 | 242.96 | 246.01 | 242.69 | 245.18 | 3,876,621 | +2.08(+0.86%) |