Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 274.97 | 278.94 | 273.15 | 276.97 | 259,166 | +0.99(+0.36%) |
Apr 25, 2024 | 274.70 | 277.05 | 273.21 | 275.98 | 336,009 | +0.14(+0.05%) |
Apr 24, 2024 | 274.74 | 276.43 | 272.79 | 275.84 | 518,236 | +1.37(+0.50%) |
Apr 23, 2024 | 276.24 | 277.85 | 273.99 | 274.47 | 243,491 | -0.02(-0.01%) |
Apr 22, 2024 | 272.86 | 275.55 | 271.20 | 274.49 | 308,163 | +2.83(+1.04%) |
Apr 19, 2024 | 270.15 | 272.62 | 269.80 | 271.66 | 346,649 | +2.82(+1.05%) |
Apr 18, 2024 | 271.87 | 273.57 | 268.56 | 268.84 | 274,098 | -2.38(-0.88%) |
Apr 17, 2024 | 276.17 | 276.19 | 270.74 | 271.22 | 285,172 | -2.78(-1.01%) |
Apr 16, 2024 | 276.09 | 276.09 | 272.71 | 274.00 | 245,430 | -1.00(-0.36%) |
Apr 15, 2024 | 279.51 | 280.69 | 274.89 | 275.00 | 340,066 | -0.72(-0.26%) |
Apr 12, 2024 | 275.35 | 279.56 | 275.35 | 275.72 | 402,060 | -0.59(-0.21%) |
Apr 11, 2024 | 274.96 | 277.46 | 273.04 | 276.31 | 300,704 | +1.16(+0.42%) |
Apr 10, 2024 | 273.12 | 277.25 | 273.12 | 275.15 | 417,783 | -0.35(-0.13%) |
Apr 09, 2024 | 283.57 | 284.96 | 273.52 | 275.50 | 542,671 | -10.18(-3.56%) |
Apr 08, 2024 | 286.99 | 287.56 | 285.16 | 285.68 | 358,505 | -0.40(-0.14%) |
Apr 05, 2024 | 285.33 | 287.89 | 284.96 | 286.08 | 199,273 | -0.13(-0.05%) |
Apr 04, 2024 | 288.59 | 289.26 | 284.24 | 286.21 | 331,185 | -0.18(-0.06%) |
Apr 03, 2024 | 287.27 | 288.84 | 284.81 | 286.39 | 251,082 | -1.08(-0.38%) |
Apr 02, 2024 | 287.74 | 289.07 | 286.59 | 287.47 | 284,952 | -0.13(-0.05%) |
Apr 01, 2024 | 291.97 | 291.97 | 287.29 | 287.60 | 310,209 | -3.87(-1.33%) |
Mar 28, 2024 | 289.81 | 293.17 | 292.56 | 291.47 | 435,008 | +1.72(+0.59%) |
Mar 27, 2024 | 291.60 | 292.43 | 288.86 | 289.75 | 754,195 | -0.12(-0.04%) |
Mar 26, 2024 | 290.82 | 294.24 | 289.57 | 289.87 | 401,881 | -0.93(-0.32%) |
Mar 25, 2024 | 294.09 | 294.09 | 290.53 | 290.80 | 193,410 | -1.75(-0.60%) |
Mar 22, 2024 | 294.79 | 294.79 | 291.09 | 292.55 | 216,803 | -1.38(-0.47%) |
Mar 21, 2024 | 292.78 | 294.81 | 291.87 | 293.93 | 229,760 | +1.73(+0.59%) |
Mar 20, 2024 | 290.69 | 294.32 | 290.69 | 292.20 | 216,761 | +1.51(+0.52%) |
Mar 19, 2024 | 291.58 | 293.00 | 289.27 | 290.69 | 289,270 | +0.10(+0.03%) |
Mar 18, 2024 | 289.42 | 292.08 | 288.78 | 290.59 | 228,015 | +1.57(+0.54%) |
Mar 15, 2024 | 284.78 | 289.58 | 284.70 | 289.02 | 692,926 | +2.15(+0.75%) |
Mar 14, 2024 | 288.60 | 290.00 | 285.43 | 286.87 | 243,513 | -3.03(-1.05%) |
Mar 13, 2024 | 290.39 | 291.42 | 288.12 | 289.90 | 231,164 | -0.26(-0.09%) |
Mar 12, 2024 | 287.80 | 290.69 | 285.85 | 290.16 | 202,454 | +1.63(+0.56%) |
Mar 11, 2024 | 292.35 | 292.35 | 287.24 | 288.53 | 225,238 | -4.79(-1.63%) |
Mar 08, 2024 | 291.27 | 293.39 | 290.95 | 293.32 | 207,746 | +1.47(+0.50%) |
Mar 07, 2024 | 293.25 | 294.40 | 291.44 | 291.85 | 273,088 | -2.14(-0.73%) |
Mar 06, 2024 | 291.91 | 295.74 | 290.40 | 293.99 | 268,569 | +2.66(+0.91%) |
Mar 05, 2024 | 297.54 | 299.50 | 289.06 | 291.33 | 395,639 | -5.10(-1.72%) |
Mar 04, 2024 | 292.59 | 298.19 | 292.59 | 296.43 | 226,161 | +3.97(+1.36%) |