Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 289.72 | 291.41 | 289.17 | 290.72 | 103,406 | +2.85(+0.99%) |
Apr 25, 2024 | 285.39 | 288.35 | 284.60 | 287.87 | 52,842 | -1.33(-0.46%) |
Apr 24, 2024 | 289.98 | 290.26 | 287.89 | 289.20 | 110,385 | +0.09(+0.03%) |
Apr 23, 2024 | 286.97 | 289.68 | 286.70 | 289.11 | 100,782 | +3.39(+1.19%) |
Apr 22, 2024 | 284.69 | 287.27 | 283.41 | 285.72 | 131,740 | +2.56(+0.90%) |
Apr 19, 2024 | 285.07 | 285.78 | 282.38 | 283.16 | 123,506 | -2.07(-0.73%) |
Apr 18, 2024 | 286.37 | 287.87 | 284.82 | 285.23 | 102,333 | -0.22(-0.08%) |
Apr 17, 2024 | 289.08 | 289.08 | 285.17 | 285.45 | 132,281 | -2.17(-0.75%) |
Apr 16, 2024 | 288.26 | 289.12 | 286.84 | 287.62 | 148,810 | -0.70(-0.24%) |
Apr 15, 2024 | 294.54 | 294.54 | 287.73 | 288.32 | 170,569 | -3.63(-1.24%) |
Apr 12, 2024 | 294.31 | 294.89 | 291.12 | 291.95 | 175,165 | -4.38(-1.48%) |
Apr 11, 2024 | 294.99 | 297.05 | 293.13 | 296.33 | 90,871 | +2.18(+0.74%) |
Apr 10, 2024 | 293.61 | 295.47 | 293.08 | 294.15 | 271,127 | -3.45(-1.16%) |
Apr 09, 2024 | 297.94 | 298.24 | 294.87 | 297.60 | 203,584 | +0.53(+0.18%) |
Apr 08, 2024 | 297.32 | 297.84 | 296.83 | 297.07 | 51,707 | +0.28(+0.09%) |
Apr 05, 2024 | 294.45 | 297.93 | 294.43 | 296.79 | 62,513 | +3.05(+1.04%) |
Apr 04, 2024 | 299.60 | 300.00 | 293.68 | 293.74 | 115,174 | -3.69(-1.24%) |
Apr 03, 2024 | 296.06 | 298.19 | 296.06 | 297.43 | 126,719 | +0.60(+0.20%) |
Apr 02, 2024 | 296.56 | 296.92 | 295.69 | 296.83 | 94,267 | -2.29(-0.77%) |
Apr 01, 2024 | 300.49 | 300.49 | 298.50 | 299.12 | 104,155 | -0.96(-0.32%) |
Mar 28, 2024 | 299.81 | 300.72 | 299.78 | 300.08 | 208,914 | +0.18(+0.06%) |
Mar 27, 2024 | 298.82 | 299.90 | 297.75 | 299.90 | 223,683 | +2.95(+0.99%) |
Mar 26, 2024 | 298.65 | 298.66 | 296.91 | 296.95 | 141,601 | -0.56(-0.19%) |
Mar 25, 2024 | 297.67 | 298.26 | 297.51 | 297.51 | 103,259 | -0.87(-0.29%) |
Mar 22, 2024 | 298.83 | 299.20 | 298.11 | 298.38 | 410,779 | -0.78(-0.26%) |
Mar 21, 2024 | 299.56 | 300.18 | 299.07 | 299.16 | 104,575 | +1.32(+0.44%) |
Mar 20, 2024 | 294.80 | 298.08 | 294.61 | 297.84 | 125,328 | +2.86(+0.97%) |
Mar 19, 2024 | 292.53 | 295.04 | 292.31 | 294.98 | 182,132 | +1.73(+0.59%) |
Mar 18, 2024 | 293.99 | 294.54 | 293.04 | 293.25 | 179,250 | +1.65(+0.56%) |
Mar 15, 2024 | 291.40 | 292.81 | 291.02 | 291.60 | 221,509 | -1.98(-0.67%) |
Mar 14, 2024 | 295.32 | 295.32 | 291.83 | 293.58 | 228,312 | -1.17(-0.40%) |
Mar 13, 2024 | 294.88 | 295.39 | 293.83 | 294.75 | 366,374 | -0.07(-0.02%) |
Mar 12, 2024 | 293.10 | 295.21 | 291.73 | 294.82 | 120,523 | +2.81(+0.96%) |
Mar 11, 2024 | 291.99 | 292.44 | 290.74 | 292.00 | 92,466 | -0.50(-0.17%) |
Mar 08, 2024 | 294.82 | 296.21 | 292.16 | 292.50 | 97,196 | -1.81(-0.62%) |
Mar 07, 2024 | 293.15 | 294.76 | 292.78 | 294.32 | 158,101 | +2.80(+0.96%) |
Mar 06, 2024 | 291.91 | 292.59 | 290.69 | 291.51 | 87,756 | +1.88(+0.65%) |
Mar 05, 2024 | 291.39 | 291.71 | 288.51 | 289.63 | 359,182 | -3.18(-1.09%) |
Mar 04, 2024 | 292.61 | 293.83 | 292.61 | 292.81 | 120,200 | -0.26(-0.09%) |
Mar 01, 2024 | 291.13 | 293.20 | 290.61 | 293.07 | 281,610 | +2.42(+0.83%) |
Feb 29, 2024 | 290.57 | 291.23 | 288.82 | 290.65 | 217,739 | +1.52(+0.52%) |
Feb 28, 2024 | 288.65 | 289.70 | 288.61 | 289.13 | 288,376 | -0.55(-0.19%) |
Feb 27, 2024 | 289.50 | 289.86 | 288.74 | 289.68 | 212,162 | +0.74(+0.26%) |
Feb 26, 2024 | 289.89 | 290.27 | 288.91 | 288.94 | 111,482 | -0.83(-0.29%) |
Feb 23, 2024 | 290.54 | 290.84 | 289.29 | 289.77 | 136,304 | +0.28(+0.10%) |
Feb 22, 2024 | 287.38 | 290.02 | 287.08 | 289.49 | 98,378 | +5.41(+1.90%) |
Feb 21, 2024 | 283.02 | 284.08 | 282.03 | 284.08 | 108,899 | +0.17(+0.06%) |
Feb 20, 2024 | 284.33 | 284.82 | 282.63 | 283.91 | 196,107 | -1.90(-0.66%) |
Feb 16, 2024 | 286.78 | 287.72 | 285.55 | 285.81 | 1,252,753 | -1.58(-0.55%) |
Feb 15, 2024 | 285.58 | 287.40 | 285.33 | 287.38 | 208,497 | +2.28(+0.80%) |
Feb 14, 2024 | 283.65 | 285.25 | 282.54 | 285.10 | 179,779 | +3.05(+1.08%) |
Feb 13, 2024 | 282.13 | 283.15 | 280.06 | 282.05 | 163,899 | -4.44(-1.55%) |
Feb 12, 2024 | 286.15 | 287.84 | 286.09 | 286.49 | 109,387 | +0.09(+0.03%) |
Feb 09, 2024 | 285.01 | 286.48 | 284.70 | 286.40 | 139,534 | +1.94(+0.68%) |
Feb 08, 2024 | 283.98 | 284.55 | 283.60 | 284.46 | 72,795 | +0.53(+0.19%) |
Feb 07, 2024 | 282.71 | 284.17 | 282.22 | 283.93 | 486,447 | +2.40(+0.85%) |
Feb 06, 2024 | 281.22 | 281.60 | 280.46 | 281.53 | 82,143 | +1.01(+0.36%) |
Feb 05, 2024 | 281.42 | 281.42 | 279.10 | 280.52 | 95,763 | -1.35(-0.48%) |
Feb 02, 2024 | 279.46 | 282.83 | 279.05 | 281.87 | 134,723 | +2.56(+0.92%) |