Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 257.82 | 260.97 | 257.52 | 258.68 | 1,160,800 | +1.37(+0.53%) |
Apr 17, 2024 | 259.23 | 259.23 | 257.08 | 257.31 | 1,530,482 | -0.47(-0.18%) |
Apr 16, 2024 | 257.95 | 259.21 | 253.41 | 257.78 | 1,773,823 | -0.74(-0.29%) |
Apr 15, 2024 | 265.28 | 265.28 | 257.19 | 258.52 | 1,832,680 | -3.72(-1.42%) |
Apr 12, 2024 | 269.51 | 270.18 | 262.08 | 262.24 | 1,629,403 | -6.10(-2.27%) |
Apr 11, 2024 | 270.99 | 274.87 | 264.04 | 268.34 | 4,100,962 | +3.42(+1.29%) |
Apr 10, 2024 | 259.01 | 265.31 | 258.10 | 264.92 | 2,644,587 | +1.95(+0.74%) |
Apr 09, 2024 | 267.55 | 267.55 | 262.07 | 262.97 | 1,203,831 | -3.03(-1.14%) |
Apr 08, 2024 | 265.55 | 267.25 | 265.01 | 266.00 | 968,294 | +0.37(+0.14%) |
Apr 05, 2024 | 264.24 | 265.69 | 262.54 | 265.63 | 1,247,914 | +1.32(+0.50%) |
Apr 04, 2024 | 268.08 | 268.32 | 263.27 | 264.31 | 1,401,778 | -2.64(-0.99%) |
Apr 03, 2024 | 266.84 | 267.48 | 264.83 | 266.95 | 769,160 | -0.46(-0.17%) |
Apr 02, 2024 | 267.30 | 269.86 | 265.67 | 267.41 | 1,258,460 | +1.41(+0.53%) |
Apr 01, 2024 | 271.35 | 271.63 | 264.35 | 266.00 | 1,420,119 | -5.76(-2.12%) |
Mar 28, 2024 | 272.38 | 273.00 | 269.71 | 271.76 | 1,144,061 | -0.28(-0.10%) |
Mar 27, 2024 | 270.57 | 272.18 | 269.06 | 272.04 | 838,750 | +2.75(+1.02%) |
Mar 26, 2024 | 271.07 | 271.07 | 268.31 | 269.29 | 878,438 | -1.15(-0.43%) |
Mar 25, 2024 | 268.86 | 270.61 | 268.21 | 270.44 | 758,618 | +2.20(+0.82%) |
Mar 22, 2024 | 271.00 | 271.00 | 267.43 | 268.24 | 664,430 | -1.11(-0.41%) |
Mar 21, 2024 | 268.50 | 270.16 | 266.69 | 269.35 | 1,016,478 | +0.85(+0.32%) |
Mar 20, 2024 | 268.82 | 269.17 | 266.06 | 268.50 | 1,264,459 | -0.25(-0.09%) |
Mar 19, 2024 | 267.00 | 268.81 | 266.50 | 268.75 | 1,182,982 | +2.40(+0.90%) |
Mar 18, 2024 | 267.09 | 267.74 | 265.10 | 266.35 | 1,176,947 | -1.29(-0.48%) |
Mar 15, 2024 | 259.00 | 267.90 | 259.00 | 267.64 | 2,427,396 | +6.81(+2.61%) |
Mar 14, 2024 | 262.24 | 263.16 | 258.78 | 260.83 | 941,881 | -2.87(-1.09%) |
Mar 13, 2024 | 263.61 | 265.24 | 262.46 | 263.70 | 900,057 | +1.84(+0.70%) |
Mar 12, 2024 | 262.00 | 262.38 | 260.05 | 261.86 | 998,443 | -0.12(-0.05%) |
Mar 11, 2024 | 258.00 | 263.06 | 257.82 | 261.98 | 1,418,896 | +4.29(+1.66%) |
Mar 08, 2024 | 255.81 | 258.87 | 254.41 | 257.69 | 1,920,548 | +2.39(+0.94%) |
Mar 07, 2024 | 249.43 | 255.37 | 248.51 | 255.30 | 1,342,395 | +6.90(+2.78%) |
Mar 06, 2024 | 248.00 | 248.87 | 246.14 | 248.40 | 1,178,827 | +0.26(+0.10%) |
Mar 05, 2024 | 248.19 | 250.37 | 246.52 | 248.14 | 1,286,501 | +0.11(+0.04%) |
Mar 04, 2024 | 249.15 | 249.71 | 247.00 | 248.03 | 1,212,059 | -1.97(-0.79%) |
Mar 01, 2024 | 247.75 | 250.20 | 246.11 | 250.00 | 1,559,446 | +1.48(+0.60%) |
Feb 29, 2024 | 247.75 | 248.96 | 245.95 | 248.52 | 1,938,293 | +1.08(+0.44%) |
Feb 28, 2024 | 247.07 | 247.58 | 245.11 | 247.44 | 948,555 | +0.35(+0.14%) |
Feb 27, 2024 | 246.26 | 248.19 | 244.84 | 247.09 | 1,172,749 | +0.27(+0.11%) |
Feb 26, 2024 | 247.02 | 248.33 | 245.65 | 246.82 | 1,108,330 | -0.41(-0.17%) |
Feb 23, 2024 | 245.47 | 248.60 | 244.61 | 247.23 | 910,907 | +1.53(+0.62%) |
Feb 22, 2024 | 245.58 | 247.31 | 244.05 | 245.70 | 1,154,603 | +0.09(+0.04%) |
Feb 21, 2024 | 245.75 | 247.47 | 244.48 | 245.61 | 603,827 | +0.35(+0.14%) |
Feb 20, 2024 | 244.04 | 248.56 | 244.04 | 245.26 | 744,078 | +1.42(+0.58%) |
Feb 16, 2024 | 243.96 | 246.09 | 242.12 | 243.84 | 834,644 | -1.06(-0.43%) |
Feb 15, 2024 | 244.72 | 246.15 | 242.98 | 244.90 | 703,594 | +1.30(+0.53%) |
Feb 14, 2024 | 244.56 | 244.89 | 242.40 | 243.60 | 667,422 | -0.98(-0.40%) |
Feb 13, 2024 | 245.05 | 247.03 | 242.91 | 244.58 | 933,534 | -2.50(-1.01%) |
Feb 12, 2024 | 243.17 | 248.12 | 242.89 | 247.08 | 1,365,456 | +4.53(+1.87%) |
Feb 09, 2024 | 242.45 | 244.52 | 241.59 | 242.55 | 1,219,297 | -0.50(-0.21%) |
Feb 08, 2024 | 244.00 | 244.22 | 241.80 | 243.05 | 1,138,674 | -1.37(-0.56%) |
Feb 07, 2024 | 245.90 | 246.77 | 241.17 | 244.42 | 994,254 | -3.34(-1.35%) |
Feb 06, 2024 | 246.08 | 248.77 | 245.13 | 247.76 | 1,103,113 | +1.58(+0.64%) |
Feb 05, 2024 | 247.95 | 249.06 | 245.68 | 246.18 | 1,327,013 | -3.52(-1.41%) |
Feb 02, 2024 | 251.23 | 251.25 | 247.68 | 249.69 | 1,172,480 | -2.08(-0.83%) |