Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 229.87 | 232.29 | 227.55 | 228.79 | 1,993,259 | -0.07(-0.03%) |
Apr 17, 2024 | 230.24 | 230.89 | 227.24 | 228.86 | 1,982,294 | +0.51(+0.22%) |
Apr 16, 2024 | 228.93 | 229.84 | 227.32 | 228.35 | 2,200,964 | -1.66(-0.72%) |
Apr 15, 2024 | 234.76 | 234.85 | 229.17 | 230.01 | 1,946,467 | -2.04(-0.88%) |
Apr 12, 2024 | 233.37 | 233.91 | 230.74 | 232.05 | 2,117,499 | -3.39(-1.44%) |
Apr 11, 2024 | 239.00 | 240.29 | 233.19 | 235.44 | 2,494,636 | -1.72(-0.73%) |
Apr 10, 2024 | 238.14 | 239.28 | 235.07 | 237.16 | 2,955,175 | -7.23(-2.96%) |
Apr 09, 2024 | 243.79 | 244.81 | 240.88 | 244.39 | 2,126,234 | +1.80(+0.74%) |
Apr 08, 2024 | 238.26 | 242.72 | 237.97 | 242.59 | 2,389,243 | +3.27(+1.37%) |
Apr 05, 2024 | 238.00 | 240.43 | 237.82 | 239.32 | 1,680,814 | +1.31(+0.55%) |
Apr 04, 2024 | 243.56 | 245.35 | 237.81 | 238.01 | 2,343,669 | -2.69(-1.12%) |
Apr 03, 2024 | 241.06 | 244.14 | 240.49 | 240.70 | 3,144,095 | -3.75(-1.53%) |
Apr 02, 2024 | 246.28 | 247.02 | 243.48 | 244.45 | 2,818,635 | -4.83(-1.94%) |
Apr 01, 2024 | 253.35 | 255.31 | 248.52 | 249.28 | 2,362,491 | -5.45(-2.14%) |
Mar 28, 2024 | 252.81 | 255.29 | 255.00 | 254.73 | 2,631,258 | +1.40(+0.55%) |
Mar 27, 2024 | 252.37 | 253.36 | 251.24 | 253.33 | 2,349,767 | +1.91(+0.76%) |
Mar 26, 2024 | 253.47 | 255.04 | 251.28 | 251.42 | 3,048,877 | -2.58(-1.02%) |
Mar 25, 2024 | 258.72 | 259.46 | 253.73 | 254.00 | 2,024,649 | -4.50(-1.74%) |
Mar 22, 2024 | 261.13 | 262.49 | 258.37 | 258.50 | 2,493,245 | -2.50(-0.96%) |
Mar 21, 2024 | 252.96 | 261.34 | 252.95 | 261.00 | 3,418,330 | +9.04(+3.59%) |
Mar 20, 2024 | 248.54 | 252.42 | 247.42 | 251.96 | 1,881,999 | +3.94(+1.59%) |
Mar 19, 2024 | 244.50 | 248.20 | 244.47 | 248.02 | 2,408,460 | +4.54(+1.86%) |
Mar 18, 2024 | 245.70 | 246.33 | 243.01 | 243.48 | 2,480,926 | -1.25(-0.51%) |
Mar 15, 2024 | 244.23 | 247.25 | 243.61 | 244.73 | 5,692,796 | +0.10(+0.04%) |
Mar 14, 2024 | 246.66 | 247.80 | 242.49 | 244.63 | 2,492,527 | -2.78(-1.12%) |
Mar 13, 2024 | 244.24 | 248.55 | 244.24 | 247.41 | 2,238,041 | +4.15(+1.71%) |
Mar 12, 2024 | 241.69 | 244.47 | 241.11 | 243.26 | 2,095,405 | +2.30(+0.95%) |
Mar 11, 2024 | 241.32 | 242.16 | 238.92 | 240.96 | 2,058,949 | -0.99(-0.41%) |
Mar 08, 2024 | 241.61 | 243.99 | 241.51 | 241.95 | 1,503,065 | +0.23(+0.10%) |
Mar 07, 2024 | 242.13 | 244.15 | 241.42 | 241.72 | 1,792,874 | +0.60(+0.25%) |
Mar 06, 2024 | 241.33 | 242.47 | 239.86 | 241.12 | 2,367,648 | +0.30(+0.12%) |
Mar 05, 2024 | 241.76 | 243.03 | 240.11 | 240.82 | 2,519,261 | -1.28(-0.53%) |
Mar 04, 2024 | 244.22 | 245.29 | 242.03 | 242.10 | 2,321,453 | -2.59(-1.06%) |
Mar 01, 2024 | 240.27 | 245.09 | 239.76 | 244.69 | 2,712,537 | +4.02(+1.67%) |
Feb 29, 2024 | 238.97 | 241.39 | 238.55 | 240.67 | 3,107,383 | +1.87(+0.78%) |
Feb 28, 2024 | 238.00 | 241.44 | 237.35 | 238.80 | 3,287,227 | +3.41(+1.45%) |
Feb 27, 2024 | 232.43 | 239.49 | 230.02 | 235.39 | 5,076,393 | +4.07(+1.76%) |
Feb 26, 2024 | 232.98 | 234.23 | 230.98 | 231.32 | 2,926,145 | -1.24(-0.53%) |
Feb 23, 2024 | 231.45 | 233.09 | 231.16 | 232.56 | 2,112,698 | +2.05(+0.89%) |
Feb 22, 2024 | 228.32 | 231.29 | 227.63 | 230.51 | 2,115,044 | +2.72(+1.19%) |
Feb 21, 2024 | 225.71 | 228.10 | 225.03 | 227.79 | 1,700,045 | +2.28(+1.01%) |
Feb 20, 2024 | 222.99 | 226.43 | 221.77 | 225.51 | 2,578,837 | -1.34(-0.59%) |
Feb 16, 2024 | 227.27 | 228.94 | 225.38 | 226.85 | 2,484,224 | -1.48(-0.65%) |
Feb 15, 2024 | 227.75 | 228.61 | 226.39 | 228.33 | 1,922,534 | +1.40(+0.62%) |
Feb 14, 2024 | 226.00 | 227.17 | 222.87 | 226.93 | 2,002,067 | +1.50(+0.67%) |
Feb 13, 2024 | 224.93 | 227.81 | 223.65 | 225.43 | 3,388,262 | -4.43(-1.93%) |
Feb 12, 2024 | 226.37 | 230.94 | 225.88 | 229.86 | 3,258,119 | +7.60(+3.42%) |
Feb 09, 2024 | 220.81 | 222.31 | 219.17 | 222.26 | 1,359,166 | +1.87(+0.85%) |
Feb 08, 2024 | 222.00 | 223.59 | 219.25 | 220.39 | 1,909,692 | -1.30(-0.59%) |
Feb 07, 2024 | 219.32 | 222.35 | 218.88 | 221.69 | 3,303,003 | +3.57(+1.64%) |
Feb 06, 2024 | 217.80 | 219.92 | 216.22 | 218.12 | 2,147,467 | +0.11(+0.05%) |
Feb 05, 2024 | 217.33 | 218.33 | 214.88 | 218.01 | 2,303,666 | -1.48(-0.67%) |
Feb 02, 2024 | 217.54 | 220.94 | 212.51 | 219.49 | 3,305,045 | -0.74(-0.34%) |