Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 239.23 | 239.71 | 237.46 | 238.51 | 1,592,950 | -0.88(-0.37%) |
Apr 29, 2024 | 239.45 | 240.31 | 237.67 | 239.38 | 914,104 | -0.95(-0.39%) |
Apr 26, 2024 | 239.49 | 240.81 | 237.55 | 240.33 | 975,001 | +1.12(+0.47%) |
Apr 25, 2024 | 238.49 | 240.50 | 237.71 | 239.21 | 833,100 | +1.81(+0.76%) |
Apr 24, 2024 | 237.05 | 238.25 | 235.30 | 237.41 | 928,865 | +0.26(+0.11%) |
Apr 23, 2024 | 236.89 | 238.18 | 235.71 | 237.15 | 1,434,119 | +0.84(+0.35%) |
Apr 22, 2024 | 235.46 | 238.47 | 234.20 | 236.31 | 2,292,340 | -2.28(-0.95%) |
Apr 19, 2024 | 238.14 | 239.36 | 236.44 | 238.59 | 1,414,408 | +1.83(+0.77%) |
Apr 18, 2024 | 238.85 | 238.85 | 234.85 | 236.76 | 1,446,560 | -1.32(-0.55%) |
Apr 17, 2024 | 238.68 | 238.72 | 235.70 | 238.08 | 1,030,964 | +0.36(+0.15%) |
Apr 16, 2024 | 236.94 | 239.22 | 236.08 | 237.72 | 1,986,063 | +4.04(+1.73%) |
Apr 15, 2024 | 235.81 | 236.28 | 233.64 | 233.68 | 988,284 | +0.21(+0.09%) |
Apr 12, 2024 | 234.47 | 235.70 | 232.56 | 233.47 | 824,203 | -1.64(-0.70%) |
Apr 11, 2024 | 237.90 | 237.90 | 234.74 | 235.10 | 812,579 | -2.15(-0.91%) |
Apr 10, 2024 | 237.75 | 239.88 | 237.08 | 237.26 | 713,874 | -0.77(-0.32%) |
Apr 09, 2024 | 240.67 | 240.67 | 236.27 | 238.03 | 809,434 | -1.79(-0.74%) |
Apr 08, 2024 | 241.65 | 242.19 | 239.80 | 239.81 | 815,010 | -2.85(-1.18%) |
Apr 05, 2024 | 242.17 | 243.26 | 241.33 | 242.67 | 746,294 | +1.18(+0.49%) |
Apr 04, 2024 | 246.09 | 246.09 | 241.35 | 241.49 | 1,029,291 | -3.75(-1.53%) |
Apr 03, 2024 | 243.19 | 246.19 | 241.86 | 245.24 | 1,127,777 | +2.70(+1.11%) |
Apr 02, 2024 | 241.95 | 243.96 | 241.12 | 242.54 | 963,596 | +0.09(+0.04%) |
Apr 01, 2024 | 241.83 | 242.79 | 239.70 | 242.45 | 636,457 | +0.01(+0.00%) |
Mar 28, 2024 | 244.08 | 242.01 | 241.98 | 242.44 | 1,577,948 | -1.65(-0.67%) |
Mar 27, 2024 | 243.43 | 244.12 | 242.31 | 244.08 | 675,832 | +1.84(+0.76%) |
Mar 26, 2024 | 241.51 | 243.50 | 241.04 | 242.25 | 831,100 | +0.74(+0.31%) |
Mar 25, 2024 | 241.95 | 242.75 | 241.07 | 241.51 | 704,940 | -0.44(-0.18%) |
Mar 22, 2024 | 242.37 | 243.04 | 241.43 | 241.95 | 722,405 | +0.17(+0.07%) |
Mar 21, 2024 | 241.35 | 243.09 | 239.78 | 241.78 | 802,821 | +0.46(+0.19%) |
Mar 20, 2024 | 241.97 | 243.28 | 241.21 | 241.32 | 969,564 | -0.48(-0.20%) |
Mar 19, 2024 | 239.66 | 242.05 | 238.70 | 241.80 | 1,168,394 | +3.03(+1.27%) |
Mar 18, 2024 | 237.58 | 240.31 | 236.80 | 238.76 | 1,124,940 | +1.08(+0.45%) |
Mar 15, 2024 | 234.72 | 237.80 | 233.86 | 237.69 | 2,155,101 | +0.55(+0.23%) |
Mar 14, 2024 | 235.39 | 237.36 | 234.46 | 237.14 | 1,283,111 | +2.90(+1.24%) |
Mar 13, 2024 | 237.95 | 238.49 | 233.70 | 234.24 | 1,450,722 | -2.66(-1.12%) |
Mar 12, 2024 | 237.12 | 237.66 | 235.64 | 236.90 | 668,147 | -0.24(-0.10%) |
Mar 11, 2024 | 236.10 | 237.66 | 236.03 | 237.14 | 850,959 | +0.21(+0.09%) |
Mar 08, 2024 | 236.75 | 237.88 | 236.16 | 236.93 | 879,376 | -0.16(-0.07%) |
Mar 07, 2024 | 235.57 | 237.77 | 234.16 | 237.09 | 1,344,621 | +2.94(+1.26%) |
Mar 06, 2024 | 235.00 | 236.00 | 234.01 | 234.15 | 1,211,763 | -0.63(-0.27%) |
Mar 05, 2024 | 235.68 | 235.91 | 233.91 | 234.78 | 1,425,741 | -0.49(-0.21%) |
Mar 04, 2024 | 236.94 | 239.89 | 235.14 | 235.26 | 1,328,942 | -1.23(-0.52%) |
Mar 01, 2024 | 236.22 | 238.06 | 234.79 | 236.49 | 1,192,725 | +1.43(+0.61%) |
Feb 29, 2024 | 235.54 | 236.07 | 234.19 | 235.06 | 1,649,965 | -0.53(-0.22%) |
Feb 28, 2024 | 236.40 | 236.40 | 233.35 | 235.59 | 1,067,546 | -0.38(-0.16%) |
Feb 27, 2024 | 236.72 | 237.23 | 234.25 | 235.97 | 1,224,886 | -1.83(-0.77%) |
Feb 26, 2024 | 238.50 | 239.31 | 237.07 | 237.80 | 1,556,995 | +1.07(+0.45%) |
Feb 23, 2024 | 234.80 | 237.53 | 233.96 | 236.73 | 977,410 | +2.86(+1.22%) |
Feb 22, 2024 | 232.68 | 235.98 | 232.30 | 233.87 | 1,272,104 | +0.93(+0.40%) |
Feb 21, 2024 | 233.39 | 233.82 | 231.56 | 232.94 | 1,112,245 | +1.11(+0.48%) |
Feb 20, 2024 | 231.19 | 233.93 | 230.71 | 231.83 | 1,676,243 | +0.64(+0.28%) |
Feb 16, 2024 | 233.27 | 233.63 | 230.59 | 231.19 | 1,078,954 | -1.36(-0.58%) |
Feb 15, 2024 | 231.47 | 234.10 | 231.31 | 232.55 | 1,122,406 | +1.50(+0.65%) |
Feb 14, 2024 | 230.66 | 231.44 | 229.13 | 231.05 | 1,200,146 | +0.39(+0.17%) |
Feb 13, 2024 | 231.38 | 231.51 | 228.87 | 230.66 | 1,465,990 | +1.21(+0.53%) |
Feb 12, 2024 | 229.36 | 230.62 | 227.89 | 229.46 | 1,285,773 | -0.71(-0.31%) |
Feb 09, 2024 | 230.16 | 231.12 | 228.25 | 230.16 | 1,594,170 | +0.37(+0.16%) |
Feb 08, 2024 | 232.97 | 233.42 | 227.80 | 229.80 | 2,751,116 | -6.82(-2.88%) |
Feb 07, 2024 | 234.88 | 238.32 | 234.60 | 236.62 | 1,669,571 | +2.65(+1.13%) |
Feb 06, 2024 | 235.31 | 236.38 | 232.21 | 233.97 | 2,261,019 | +0.80(+0.34%) |
Feb 05, 2024 | 236.28 | 236.62 | 232.52 | 233.18 | 1,215,121 | -0.78(-0.33%) |
Feb 02, 2024 | 236.18 | 236.42 | 233.14 | 233.95 | 1,272,877 | -1.92(-0.81%) |