Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 257.62 | 259.47 | 255.88 | 256.62 | 944,920 | -3.44(-1.32%) |
Apr 29, 2024 | 256.91 | 260.99 | 256.65 | 260.06 | 855,716 | +5.14(+2.02%) |
Apr 26, 2024 | 256.42 | 259.24 | 254.28 | 254.91 | 584,066 | -0.94(-0.37%) |
Apr 25, 2024 | 256.43 | 258.10 | 254.91 | 255.85 | 605,045 | -3.45(-1.33%) |
Apr 24, 2024 | 257.46 | 260.38 | 254.24 | 259.31 | 706,763 | -0.05(-0.02%) |
Apr 23, 2024 | 258.95 | 261.10 | 258.26 | 259.36 | 518,522 | +0.77(+0.30%) |
Apr 22, 2024 | 258.28 | 258.84 | 255.56 | 258.58 | 778,358 | +1.05(+0.41%) |
Apr 19, 2024 | 258.32 | 258.61 | 256.26 | 257.54 | 745,723 | +0.10(+0.04%) |
Apr 18, 2024 | 259.56 | 260.07 | 256.07 | 257.44 | 757,247 | -1.51(-0.58%) |
Apr 17, 2024 | 260.15 | 262.57 | 258.72 | 258.95 | 425,424 | -0.41(-0.16%) |
Apr 16, 2024 | 262.00 | 262.62 | 257.82 | 259.36 | 784,153 | -3.50(-1.33%) |
Apr 15, 2024 | 269.94 | 272.55 | 261.37 | 262.86 | 818,468 | -6.31(-2.34%) |
Apr 12, 2024 | 271.32 | 272.62 | 268.63 | 269.17 | 522,001 | -3.01(-1.10%) |
Apr 11, 2024 | 273.85 | 274.52 | 268.86 | 272.17 | 504,007 | -0.66(-0.24%) |
Apr 10, 2024 | 282.21 | 282.38 | 270.49 | 272.84 | 843,431 | -17.30(-5.96%) |
Apr 09, 2024 | 286.43 | 290.73 | 286.32 | 290.14 | 614,116 | +5.66(+1.99%) |
Apr 08, 2024 | 280.51 | 284.71 | 279.71 | 284.48 | 473,928 | +5.00(+1.79%) |
Apr 05, 2024 | 277.57 | 280.20 | 276.20 | 279.48 | 441,958 | +1.91(+0.69%) |
Apr 04, 2024 | 279.41 | 283.41 | 276.43 | 277.57 | 505,211 | +0.32(+0.11%) |
Apr 03, 2024 | 280.45 | 281.03 | 274.93 | 277.26 | 649,871 | -3.03(-1.08%) |
Apr 02, 2024 | 280.51 | 282.35 | 278.62 | 280.29 | 597,364 | -3.08(-1.09%) |
Apr 01, 2024 | 291.64 | 291.64 | 283.18 | 283.37 | 478,559 | -3.52(-1.23%) |
Mar 28, 2024 | 287.52 | 288.14 | 284.75 | 286.89 | 850,681 | +1.94(+0.68%) |
Mar 27, 2024 | 274.37 | 285.11 | 274.25 | 284.95 | 694,580 | +12.67(+4.65%) |
Mar 26, 2024 | 273.17 | 274.31 | 271.98 | 272.28 | 502,454 | -0.48(-0.18%) |
Mar 25, 2024 | 275.88 | 277.45 | 272.75 | 272.77 | 383,109 | -3.55(-1.28%) |
Mar 22, 2024 | 279.46 | 279.86 | 274.18 | 276.32 | 556,231 | -2.46(-0.88%) |
Mar 21, 2024 | 280.49 | 281.94 | 276.99 | 278.78 | 636,785 | -0.17(-0.06%) |
Mar 20, 2024 | 274.01 | 279.78 | 272.25 | 278.95 | 505,635 | +4.67(+1.70%) |
Mar 19, 2024 | 274.28 | 277.55 | 273.51 | 274.28 | 869,077 | -0.27(-0.10%) |
Mar 18, 2024 | 274.65 | 275.91 | 273.02 | 274.55 | 683,789 | +0.53(+0.19%) |
Mar 15, 2024 | 274.18 | 277.70 | 271.95 | 274.01 | 1,670,134 | -3.56(-1.28%) |
Mar 14, 2024 | 286.97 | 286.97 | 275.27 | 277.57 | 843,076 | -8.12(-2.84%) |
Mar 13, 2024 | 288.07 | 289.58 | 284.67 | 285.69 | 845,728 | -1.69(-0.59%) |
Mar 12, 2024 | 284.33 | 288.14 | 282.86 | 287.39 | 556,018 | +1.86(+0.65%) |
Mar 11, 2024 | 287.31 | 288.97 | 285.45 | 285.53 | 704,523 | -1.42(-0.49%) |
Mar 08, 2024 | 281.25 | 287.99 | 281.16 | 286.95 | 1,176,451 | +6.90(+2.46%) |
Mar 07, 2024 | 278.38 | 280.60 | 275.69 | 280.05 | 762,128 | +2.30(+0.83%) |
Mar 06, 2024 | 276.25 | 277.91 | 273.80 | 277.74 | 764,285 | +4.13(+1.51%) |
Mar 05, 2024 | 278.31 | 280.26 | 271.93 | 273.61 | 660,173 | -5.45(-1.95%) |
Mar 04, 2024 | 276.25 | 279.36 | 272.18 | 279.07 | 812,684 | +1.80(+0.65%) |
Mar 01, 2024 | 276.18 | 278.86 | 273.66 | 277.26 | 923,956 | -0.62(-0.22%) |
Feb 29, 2024 | 275.95 | 279.66 | 274.09 | 277.88 | 1,210,301 | +3.50(+1.28%) |
Feb 28, 2024 | 270.63 | 275.76 | 266.78 | 274.38 | 1,161,585 | +0.69(+0.25%) |
Feb 27, 2024 | 274.99 | 276.20 | 273.64 | 273.68 | 641,427 | +0.94(+0.34%) |
Feb 26, 2024 | 278.01 | 279.22 | 272.67 | 272.74 | 722,382 | -6.03(-2.16%) |
Feb 23, 2024 | 278.99 | 281.07 | 277.74 | 278.77 | 509,323 | -0.60(-0.21%) |
Feb 22, 2024 | 282.64 | 285.46 | 279.21 | 279.37 | 721,588 | -3.16(-1.12%) |
Feb 21, 2024 | 286.84 | 289.80 | 278.78 | 282.53 | 1,387,070 | +4.41(+1.58%) |
Feb 20, 2024 | 275.07 | 279.48 | 273.38 | 278.13 | 1,227,300 | +2.54(+0.92%) |
Feb 16, 2024 | 276.85 | 279.37 | 275.44 | 275.58 | 871,175 | -4.64(-1.66%) |
Feb 15, 2024 | 278.06 | 280.68 | 276.83 | 280.22 | 633,133 | +5.66(+2.06%) |
Feb 14, 2024 | 271.83 | 275.97 | 269.80 | 274.56 | 722,557 | +3.76(+1.39%) |
Feb 13, 2024 | 270.09 | 272.11 | 266.29 | 270.80 | 657,171 | -4.60(-1.67%) |
Feb 12, 2024 | 278.57 | 279.69 | 275.04 | 275.40 | 526,412 | -2.67(-0.96%) |
Feb 09, 2024 | 278.62 | 280.30 | 274.67 | 278.08 | 569,107 | -0.81(-0.29%) |
Feb 08, 2024 | 275.22 | 279.35 | 275.14 | 278.89 | 506,266 | +3.61(+1.31%) |
Feb 07, 2024 | 272.75 | 277.82 | 272.46 | 275.28 | 701,450 | +2.50(+0.92%) |
Feb 06, 2024 | 268.37 | 273.79 | 268.15 | 272.77 | 663,730 | +4.40(+1.64%) |
Feb 05, 2024 | 271.21 | 271.69 | 267.48 | 268.38 | 799,463 | -6.27(-2.28%) |
Feb 02, 2024 | 276.51 | 277.09 | 271.16 | 274.64 | 746,321 | -5.78(-2.06%) |