Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 258.31 | 259.45 | 252.93 | 255.94 | 1,601,170 | -3.82(-1.47%) |
Apr 29, 2024 | 255.63 | 262.31 | 255.08 | 259.76 | 1,206,735 | +5.15(+2.02%) |
Apr 26, 2024 | 238.96 | 256.99 | 236.08 | 254.61 | 2,600,137 | -4.49(-1.73%) |
Apr 25, 2024 | 258.89 | 262.99 | 255.77 | 259.10 | 2,171,933 | -5.60(-2.12%) |
Apr 24, 2024 | 262.00 | 264.82 | 260.48 | 264.70 | 1,133,029 | -1.61(-0.60%) |
Apr 23, 2024 | 265.95 | 271.50 | 265.60 | 266.31 | 967,067 | +1.23(+0.46%) |
Apr 22, 2024 | 267.56 | 267.96 | 259.53 | 265.08 | 1,171,107 | -0.13(-0.05%) |
Apr 19, 2024 | 260.01 | 265.71 | 259.70 | 265.21 | 1,164,427 | +5.30(+2.04%) |
Apr 18, 2024 | 258.58 | 261.10 | 255.70 | 259.91 | 855,888 | +1.88(+0.73%) |
Apr 17, 2024 | 260.25 | 265.26 | 257.62 | 258.03 | 997,490 | +0.46(+0.18%) |
Apr 16, 2024 | 256.02 | 258.78 | 254.31 | 257.57 | 1,095,749 | +0.67(+0.26%) |
Apr 15, 2024 | 261.89 | 264.23 | 255.38 | 256.90 | 1,265,257 | -3.60(-1.38%) |
Apr 12, 2024 | 263.60 | 264.82 | 259.61 | 260.50 | 1,048,473 | -6.03(-2.26%) |
Apr 11, 2024 | 264.98 | 268.10 | 261.18 | 266.53 | 1,149,911 | +3.68(+1.40%) |
Apr 10, 2024 | 266.04 | 268.03 | 258.56 | 262.85 | 1,450,217 | -8.61(-3.17%) |
Apr 09, 2024 | 270.15 | 275.60 | 269.00 | 271.46 | 1,217,085 | -1.59(-0.58%) |
Apr 08, 2024 | 266.17 | 274.22 | 264.39 | 273.05 | 1,326,351 | +5.56(+2.08%) |
Apr 05, 2024 | 269.17 | 271.89 | 264.92 | 267.49 | 1,725,313 | -3.74(-1.38%) |
Apr 04, 2024 | 276.53 | 281.13 | 269.74 | 271.23 | 1,540,495 | -4.46(-1.62%) |
Apr 03, 2024 | 278.47 | 278.92 | 273.10 | 275.69 | 1,134,622 | -2.33(-0.84%) |
Apr 02, 2024 | 284.00 | 284.00 | 275.83 | 278.02 | 1,075,646 | -6.13(-2.16%) |
Apr 01, 2024 | 290.34 | 290.34 | 280.02 | 284.15 | 1,362,811 | -6.48(-2.23%) |
Mar 28, 2024 | 291.59 | 288.66 | 286.68 | 290.63 | 1,254,327 | -2.88(-0.98%) |
Mar 27, 2024 | 289.37 | 294.16 | 288.19 | 293.51 | 1,236,558 | +5.62(+1.95%) |
Mar 26, 2024 | 291.19 | 291.84 | 287.64 | 287.89 | 1,144,416 | -2.71(-0.93%) |
Mar 25, 2024 | 290.37 | 293.81 | 288.71 | 290.60 | 1,194,115 | +0.00(+0.00%) |
Mar 22, 2024 | 295.21 | 296.25 | 290.46 | 290.60 | 1,084,371 | -4.01(-1.36%) |
Mar 21, 2024 | 294.64 | 295.91 | 292.50 | 294.61 | 1,191,607 | -0.69(-0.23%) |
Mar 20, 2024 | 296.21 | 297.51 | 290.30 | 295.30 | 1,971,179 | -3.28(-1.10%) |
Mar 19, 2024 | 295.31 | 300.08 | 293.09 | 298.58 | 1,769,279 | +2.40(+0.81%) |
Mar 18, 2024 | 296.13 | 301.81 | 291.65 | 296.18 | 1,126,407 | +5.53(+1.90%) |
Mar 15, 2024 | 297.31 | 301.63 | 290.60 | 290.65 | 2,742,380 | -6.35(-2.14%) |
Mar 14, 2024 | 296.81 | 298.38 | 292.79 | 297.00 | 1,476,059 | -1.40(-0.47%) |
Mar 13, 2024 | 294.70 | 300.03 | 294.09 | 298.40 | 1,056,179 | +3.70(+1.26%) |
Mar 12, 2024 | 298.75 | 300.03 | 291.74 | 294.70 | 1,621,844 | -3.55(-1.19%) |
Mar 11, 2024 | 283.26 | 299.19 | 281.25 | 298.25 | 2,017,978 | +14.47(+5.10%) |
Mar 08, 2024 | 281.67 | 285.00 | 279.27 | 283.78 | 1,058,032 | +1.78(+0.63%) |
Mar 07, 2024 | 276.00 | 282.11 | 275.27 | 282.00 | 2,296,545 | +5.67(+2.05%) |
Mar 06, 2024 | 282.75 | 282.75 | 270.41 | 276.33 | 1,779,378 | -4.52(-1.61%) |
Mar 05, 2024 | 277.50 | 285.14 | 276.49 | 280.85 | 1,227,085 | +1.79(+0.64%) |
Mar 04, 2024 | 292.03 | 292.33 | 276.69 | 279.06 | 1,743,570 | -14.10(-4.81%) |
Mar 01, 2024 | 290.92 | 296.33 | 289.82 | 293.16 | 1,377,248 | -0.77(-0.26%) |
Feb 29, 2024 | 291.99 | 294.07 | 291.33 | 293.93 | 1,741,139 | +5.59(+1.94%) |
Feb 28, 2024 | 287.22 | 290.46 | 286.96 | 288.34 | 1,146,698 | -1.66(-0.57%) |
Feb 27, 2024 | 295.46 | 296.41 | 288.91 | 290.00 | 1,497,224 | -2.64(-0.90%) |
Feb 26, 2024 | 298.65 | 306.77 | 288.13 | 292.64 | 4,508,975 | -6.78(-2.26%) |
Feb 23, 2024 | 295.13 | 302.00 | 294.15 | 299.42 | 1,475,341 | +2.42(+0.81%) |
Feb 22, 2024 | 287.86 | 297.28 | 284.93 | 297.00 | 2,380,938 | +9.70(+3.38%) |
Feb 21, 2024 | 294.42 | 294.80 | 286.88 | 287.30 | 1,236,806 | -7.83(-2.65%) |
Feb 20, 2024 | 291.71 | 297.51 | 289.12 | 295.13 | 2,029,464 | +2.13(+0.73%) |
Feb 16, 2024 | 295.40 | 295.40 | 291.01 | 293.00 | 2,053,171 | -1.14(-0.39%) |
Feb 15, 2024 | 288.00 | 296.71 | 287.91 | 294.14 | 1,276,246 | +6.86(+2.39%) |
Feb 14, 2024 | 294.23 | 294.79 | 286.54 | 287.28 | 1,258,280 | -5.37(-1.83%) |
Feb 13, 2024 | 291.55 | 295.30 | 290.60 | 292.65 | 2,610,510 | -5.26(-1.77%) |
Feb 12, 2024 | 289.85 | 302.03 | 289.85 | 297.91 | 2,055,943 | +6.76(+2.32%) |
Feb 09, 2024 | 286.45 | 293.40 | 285.01 | 291.15 | 2,083,671 | +8.55(+3.03%) |
Feb 08, 2024 | 287.64 | 288.31 | 279.64 | 282.60 | 2,777,055 | -1.07(-0.38%) |
Feb 07, 2024 | 290.00 | 290.31 | 282.54 | 283.67 | 4,252,289 | -6.61(-2.28%) |
Feb 06, 2024 | 303.14 | 303.93 | 288.84 | 290.28 | 4,083,842 | -13.37(-4.40%) |
Feb 05, 2024 | 316.11 | 317.38 | 303.31 | 303.65 | 2,920,819 | -15.56(-4.87%) |
Feb 02, 2024 | 344.99 | 345.01 | 316.53 | 319.21 | 4,973,258 | -63.13(-16.51%) |