Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 244.19 | 244.49 | 241.81 | 241.89 | 1,945,039 | -2.06(-0.84%) |
Apr 29, 2024 | 244.05 | 244.95 | 243.18 | 243.95 | 1,153,482 | +0.88(+0.36%) |
Apr 26, 2024 | 244.10 | 246.71 | 242.96 | 243.07 | 1,555,490 | -3.27(-1.33%) |
Apr 25, 2024 | 249.57 | 250.30 | 244.41 | 246.34 | 1,224,489 | -0.27(-0.11%) |
Apr 24, 2024 | 244.64 | 246.86 | 244.32 | 246.61 | 1,454,776 | -0.23(-0.09%) |
Apr 23, 2024 | 246.76 | 248.09 | 245.93 | 246.84 | 1,661,743 | +0.53(+0.22%) |
Apr 22, 2024 | 245.10 | 247.58 | 243.92 | 246.31 | 1,328,983 | +3.00(+1.23%) |
Apr 19, 2024 | 243.81 | 244.28 | 242.45 | 243.31 | 1,638,707 | +1.32(+0.55%) |
Apr 18, 2024 | 244.50 | 245.00 | 241.66 | 241.99 | 1,454,207 | -0.91(-0.37%) |
Apr 17, 2024 | 245.08 | 245.08 | 242.03 | 242.90 | 1,126,135 | -1.31(-0.54%) |
Apr 16, 2024 | 245.01 | 245.53 | 243.43 | 244.21 | 1,457,656 | +0.13(+0.05%) |
Apr 15, 2024 | 247.08 | 247.32 | 243.12 | 244.08 | 1,383,647 | +0.23(+0.09%) |
Apr 12, 2024 | 242.93 | 244.19 | 242.19 | 243.85 | 1,226,399 | -0.57(-0.23%) |
Apr 11, 2024 | 246.53 | 246.77 | 242.97 | 244.42 | 1,100,600 | -1.37(-0.56%) |
Apr 10, 2024 | 248.34 | 248.79 | 244.33 | 245.79 | 1,263,247 | -4.22(-1.69%) |
Apr 09, 2024 | 248.30 | 250.10 | 246.59 | 250.01 | 1,161,387 | +3.37(+1.37%) |
Apr 08, 2024 | 244.37 | 247.00 | 244.27 | 246.64 | 905,589 | +1.79(+0.73%) |
Apr 05, 2024 | 241.95 | 245.92 | 241.27 | 244.85 | 1,420,081 | +3.36(+1.39%) |
Apr 04, 2024 | 247.57 | 247.62 | 241.40 | 241.49 | 1,690,646 | -3.64(-1.48%) |
Apr 03, 2024 | 247.82 | 248.41 | 244.74 | 245.13 | 2,370,065 | -2.53(-1.02%) |
Apr 02, 2024 | 240.11 | 248.72 | 239.72 | 247.66 | 2,297,390 | +2.35(+0.96%) |
Apr 01, 2024 | 250.38 | 250.61 | 245.01 | 245.31 | 1,535,363 | -4.43(-1.77%) |
Mar 28, 2024 | 249.63 | 249.84 | 249.83 | 249.74 | 1,302,006 | +1.41(+0.57%) |
Mar 27, 2024 | 246.95 | 249.43 | 246.88 | 248.33 | 1,152,583 | +3.26(+1.33%) |
Mar 26, 2024 | 243.56 | 245.25 | 243.40 | 245.07 | 1,072,912 | +0.87(+0.36%) |
Mar 25, 2024 | 247.42 | 247.75 | 244.05 | 244.20 | 1,069,609 | -3.41(-1.38%) |
Mar 22, 2024 | 251.23 | 251.23 | 246.96 | 247.61 | 1,612,602 | -1.34(-0.54%) |
Mar 21, 2024 | 248.47 | 250.53 | 247.42 | 248.95 | 1,857,951 | +1.23(+0.50%) |
Mar 20, 2024 | 245.01 | 247.87 | 244.12 | 247.72 | 2,105,156 | +3.59(+1.47%) |
Mar 19, 2024 | 242.57 | 244.31 | 241.28 | 244.13 | 1,864,236 | +2.28(+0.94%) |
Mar 18, 2024 | 243.61 | 244.28 | 241.68 | 241.85 | 2,002,083 | -0.24(-0.10%) |
Mar 15, 2024 | 242.98 | 243.83 | 238.83 | 242.09 | 11,912,116 | -1.16(-0.48%) |
Mar 14, 2024 | 244.71 | 244.99 | 242.23 | 243.25 | 1,867,490 | -0.96(-0.39%) |
Mar 13, 2024 | 244.67 | 245.26 | 243.07 | 244.21 | 1,558,998 | -0.46(-0.19%) |
Mar 12, 2024 | 244.09 | 245.66 | 242.61 | 244.67 | 1,978,829 | +0.58(+0.24%) |
Mar 11, 2024 | 243.23 | 244.53 | 241.70 | 244.09 | 1,477,143 | +1.69(+0.70%) |
Mar 08, 2024 | 243.90 | 244.31 | 241.47 | 242.40 | 1,815,868 | -1.85(-0.76%) |
Mar 07, 2024 | 243.76 | 245.97 | 243.25 | 244.25 | 2,445,415 | +1.89(+0.78%) |
Mar 06, 2024 | 243.55 | 244.87 | 241.68 | 242.36 | 2,175,578 | -0.24(-0.10%) |
Mar 05, 2024 | 244.94 | 245.24 | 241.18 | 242.60 | 2,447,331 | -2.19(-0.89%) |
Mar 04, 2024 | 245.59 | 247.99 | 242.40 | 244.79 | 3,682,677 | -3.47(-1.40%) |
Mar 01, 2024 | 248.00 | 248.74 | 246.90 | 248.26 | 2,103,113 | -1.43(-0.57%) |
Feb 29, 2024 | 252.24 | 252.35 | 248.72 | 249.69 | 2,812,304 | -0.43(-0.17%) |
Feb 28, 2024 | 249.12 | 250.46 | 248.71 | 250.12 | 1,516,777 | +0.25(+0.10%) |
Feb 27, 2024 | 251.70 | 251.84 | 248.77 | 249.87 | 1,249,066 | -2.23(-0.88%) |
Feb 26, 2024 | 255.10 | 255.10 | 252.02 | 252.09 | 1,147,911 | -2.31(-0.91%) |
Feb 23, 2024 | 253.77 | 254.73 | 253.50 | 254.40 | 1,314,129 | +1.10(+0.44%) |
Feb 22, 2024 | 252.61 | 254.28 | 252.05 | 253.30 | 1,702,659 | +0.84(+0.33%) |
Feb 21, 2024 | 252.10 | 252.56 | 250.09 | 252.46 | 1,153,052 | +0.97(+0.39%) |
Feb 20, 2024 | 251.94 | 253.06 | 251.09 | 251.49 | 1,447,640 | -0.03(-0.01%) |
Feb 16, 2024 | 250.30 | 252.89 | 249.20 | 251.52 | 2,111,230 | +0.91(+0.37%) |
Feb 15, 2024 | 250.16 | 251.37 | 249.69 | 250.60 | 1,395,577 | +1.14(+0.46%) |
Feb 14, 2024 | 248.66 | 249.82 | 247.63 | 249.46 | 1,138,033 | +1.30(+0.52%) |
Feb 13, 2024 | 249.01 | 249.06 | 246.45 | 248.16 | 1,838,494 | -0.48(-0.19%) |
Feb 12, 2024 | 248.32 | 249.34 | 247.96 | 248.63 | 1,267,812 | +0.08(+0.03%) |
Feb 09, 2024 | 249.45 | 249.56 | 247.44 | 248.55 | 1,250,532 | -1.08(-0.43%) |
Feb 08, 2024 | 248.55 | 249.75 | 246.97 | 249.64 | 1,346,567 | +0.81(+0.32%) |
Feb 07, 2024 | 250.38 | 250.92 | 248.27 | 248.83 | 1,469,123 | -0.54(-0.22%) |
Feb 06, 2024 | 247.97 | 250.35 | 247.09 | 249.37 | 1,700,307 | +2.52(+1.02%) |
Feb 05, 2024 | 247.16 | 247.41 | 244.68 | 246.85 | 1,743,298 | -0.53(-0.21%) |
Feb 02, 2024 | 246.16 | 248.40 | 245.31 | 247.38 | 2,235,885 | +1.72(+0.70%) |