Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 276.89 | 278.03 | 269.46 | 269.71 | 652,761 | -8.97(-3.22%) |
Apr 29, 2024 | 278.94 | 281.19 | 276.82 | 278.68 | 538,749 | -0.15(-0.05%) |
Apr 26, 2024 | 274.70 | 281.24 | 272.24 | 278.83 | 629,051 | +3.16(+1.14%) |
Apr 25, 2024 | 271.58 | 277.47 | 270.22 | 275.67 | 924,216 | +1.38(+0.50%) |
Apr 24, 2024 | 276.57 | 278.09 | 273.43 | 274.29 | 603,282 | -0.77(-0.28%) |
Apr 23, 2024 | 272.34 | 277.54 | 271.21 | 275.05 | 666,797 | +2.85(+1.05%) |
Apr 22, 2024 | 269.66 | 274.21 | 269.03 | 272.21 | 892,336 | +3.49(+1.30%) |
Apr 19, 2024 | 273.13 | 274.02 | 268.23 | 268.71 | 1,202,197 | -3.52(-1.29%) |
Apr 18, 2024 | 279.63 | 280.14 | 271.88 | 272.24 | 1,130,224 | -5.13(-1.85%) |
Apr 17, 2024 | 281.00 | 281.84 | 274.63 | 277.36 | 821,657 | -2.73(-0.97%) |
Apr 16, 2024 | 283.12 | 283.52 | 274.69 | 280.09 | 1,099,751 | -4.49(-1.58%) |
Apr 15, 2024 | 287.49 | 289.33 | 282.82 | 284.58 | 1,398,049 | +1.07(+0.38%) |
Apr 12, 2024 | 283.23 | 286.62 | 281.44 | 283.50 | 1,128,103 | -3.68(-1.28%) |
Apr 11, 2024 | 280.74 | 287.58 | 280.26 | 287.19 | 920,038 | +6.43(+2.29%) |
Apr 10, 2024 | 280.80 | 281.18 | 275.66 | 280.76 | 819,771 | -4.75(-1.66%) |
Apr 09, 2024 | 281.54 | 286.84 | 280.88 | 285.50 | 871,288 | +4.76(+1.69%) |
Apr 08, 2024 | 279.23 | 281.90 | 277.15 | 280.75 | 686,327 | +2.80(+1.01%) |
Apr 05, 2024 | 277.19 | 279.02 | 274.65 | 277.95 | 600,244 | +2.90(+1.05%) |
Apr 04, 2024 | 279.70 | 282.82 | 273.84 | 275.05 | 939,114 | -3.53(-1.27%) |
Apr 03, 2024 | 277.43 | 282.44 | 277.43 | 278.59 | 1,067,434 | -0.35(-0.12%) |
Apr 02, 2024 | 281.69 | 282.45 | 276.92 | 278.94 | 946,792 | -3.13(-1.11%) |
Apr 01, 2024 | 289.79 | 289.85 | 281.92 | 282.06 | 683,785 | -7.92(-2.73%) |
Mar 28, 2024 | 289.65 | 290.53 | 290.49 | 289.98 | 608,515 | +0.12(+0.04%) |
Mar 27, 2024 | 284.63 | 290.42 | 283.25 | 289.86 | 667,238 | +6.73(+2.38%) |
Mar 26, 2024 | 283.25 | 285.96 | 282.30 | 283.14 | 623,767 | +1.98(+0.70%) |
Mar 25, 2024 | 282.50 | 284.10 | 280.81 | 281.15 | 671,866 | -3.90(-1.37%) |
Mar 22, 2024 | 288.72 | 290.22 | 282.82 | 285.06 | 1,155,195 | -3.69(-1.28%) |
Mar 21, 2024 | 282.31 | 290.76 | 280.42 | 288.75 | 1,210,204 | +8.27(+2.95%) |
Mar 20, 2024 | 277.54 | 284.34 | 262.47 | 280.48 | 2,021,016 | +3.57(+1.29%) |
Mar 19, 2024 | 271.24 | 277.49 | 267.83 | 276.90 | 1,334,261 | +0.02(+0.01%) |
Mar 18, 2024 | 278.94 | 282.56 | 276.73 | 276.88 | 569,774 | -2.70(-0.96%) |
Mar 15, 2024 | 276.81 | 279.65 | 276.46 | 279.58 | 1,379,364 | +0.88(+0.31%) |
Mar 14, 2024 | 284.52 | 287.16 | 275.91 | 278.71 | 974,775 | -4.36(-1.54%) |
Mar 13, 2024 | 280.59 | 286.44 | 279.95 | 283.07 | 829,550 | +0.50(+0.18%) |
Mar 12, 2024 | 283.56 | 284.44 | 278.51 | 282.57 | 979,356 | -0.91(-0.32%) |
Mar 11, 2024 | 289.81 | 291.94 | 281.79 | 283.47 | 1,266,062 | -9.75(-3.33%) |
Mar 08, 2024 | 295.12 | 297.25 | 290.81 | 293.23 | 643,281 | +0.45(+0.15%) |
Mar 07, 2024 | 292.83 | 295.08 | 289.30 | 292.78 | 559,488 | +2.95(+1.02%) |
Mar 06, 2024 | 286.35 | 290.81 | 285.43 | 289.83 | 782,725 | +3.48(+1.22%) |
Mar 05, 2024 | 286.01 | 287.28 | 283.09 | 286.35 | 670,096 | -0.49(-0.17%) |
Mar 04, 2024 | 288.48 | 288.81 | 283.18 | 286.84 | 1,504,548 | -0.88(-0.30%) |
Mar 01, 2024 | 283.68 | 288.29 | 283.68 | 287.71 | 884,931 | +3.95(+1.39%) |
Feb 29, 2024 | 286.26 | 286.43 | 281.44 | 283.76 | 1,160,701 | -1.32(-0.46%) |
Feb 28, 2024 | 278.71 | 285.31 | 278.71 | 285.09 | 1,233,063 | +5.41(+1.94%) |
Feb 27, 2024 | 278.41 | 280.36 | 277.48 | 279.67 | 789,468 | +3.15(+1.14%) |
Feb 26, 2024 | 278.31 | 280.19 | 275.25 | 276.53 | 769,071 | -2.69(-0.96%) |
Feb 23, 2024 | 277.56 | 281.73 | 277.56 | 279.21 | 795,703 | +1.88(+0.68%) |
Feb 22, 2024 | 276.79 | 279.07 | 275.03 | 277.33 | 1,059,739 | +3.97(+1.45%) |
Feb 21, 2024 | 269.66 | 273.70 | 267.35 | 273.36 | 974,533 | +2.00(+0.74%) |
Feb 20, 2024 | 275.03 | 284.58 | 270.61 | 271.36 | 1,841,879 | -7.07(-2.54%) |
Feb 16, 2024 | 278.63 | 282.60 | 278.31 | 278.43 | 1,158,189 | -0.41(-0.15%) |
Feb 15, 2024 | 277.98 | 281.21 | 276.65 | 278.84 | 1,580,812 | +1.44(+0.52%) |
Feb 14, 2024 | 276.69 | 277.86 | 274.08 | 277.40 | 1,048,579 | +1.54(+0.56%) |
Feb 13, 2024 | 274.81 | 277.47 | 271.10 | 275.86 | 1,464,457 | -2.29(-0.82%) |
Feb 12, 2024 | 280.94 | 284.02 | 277.26 | 278.15 | 1,341,478 | -2.78(-0.99%) |
Feb 09, 2024 | 276.48 | 282.01 | 276.16 | 280.94 | 1,517,569 | +4.75(+1.72%) |
Feb 08, 2024 | 268.04 | 277.24 | 267.78 | 276.19 | 2,047,529 | +9.60(+3.60%) |
Feb 07, 2024 | 259.12 | 267.74 | 259.03 | 266.59 | 1,883,376 | +8.96(+3.48%) |
Feb 06, 2024 | 264.93 | 264.93 | 257.50 | 257.63 | 1,781,940 | -6.28(-2.38%) |
Feb 05, 2024 | 263.50 | 266.81 | 261.11 | 263.91 | 1,246,054 | -1.67(-0.63%) |
Feb 02, 2024 | 259.38 | 268.49 | 257.24 | 265.59 | 1,725,820 | +4.95(+1.90%) |