Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 272.84 | 278.76 | 271.47 | 276.95 | 919,946 | +1.39(+0.50%) |
Apr 24, 2024 | 277.85 | 279.38 | 274.70 | 275.56 | 600,495 | -0.77(-0.28%) |
Apr 23, 2024 | 273.60 | 278.83 | 272.47 | 276.33 | 663,716 | +2.86(+1.05%) |
Apr 22, 2024 | 270.91 | 275.48 | 270.28 | 273.47 | 888,213 | +3.51(+1.30%) |
Apr 19, 2024 | 274.40 | 275.29 | 269.47 | 269.96 | 1,196,642 | -3.54(-1.29%) |
Apr 18, 2024 | 280.93 | 281.44 | 273.14 | 273.50 | 1,125,002 | -5.15(-1.85%) |
Apr 17, 2024 | 282.30 | 283.15 | 275.91 | 278.65 | 817,861 | -2.74(-0.97%) |
Apr 16, 2024 | 284.43 | 284.84 | 275.96 | 281.39 | 1,094,669 | -4.51(-1.58%) |
Apr 15, 2024 | 288.82 | 290.67 | 284.13 | 285.90 | 1,391,589 | +1.08(+0.38%) |
Apr 12, 2024 | 284.54 | 287.95 | 282.75 | 284.82 | 1,122,890 | -3.70(-1.28%) |
Apr 11, 2024 | 282.04 | 288.92 | 281.56 | 288.52 | 915,787 | +6.46(+2.29%) |
Apr 10, 2024 | 282.10 | 282.48 | 276.94 | 282.06 | 815,983 | -4.77(-1.66%) |
Apr 09, 2024 | 282.85 | 288.17 | 282.19 | 286.83 | 867,262 | +4.78(+1.69%) |
Apr 08, 2024 | 280.53 | 283.21 | 278.44 | 282.05 | 683,156 | +2.81(+1.01%) |
Apr 05, 2024 | 278.48 | 280.31 | 275.93 | 279.24 | 597,471 | +2.91(+1.05%) |
Apr 04, 2024 | 281.00 | 284.13 | 275.11 | 276.33 | 934,775 | -3.55(-1.27%) |
Apr 03, 2024 | 278.72 | 283.75 | 278.72 | 279.88 | 1,062,502 | -0.35(-0.12%) |
Apr 02, 2024 | 283.00 | 283.76 | 278.21 | 280.23 | 942,417 | -3.14(-1.11%) |
Apr 01, 2024 | 291.13 | 291.19 | 283.23 | 283.37 | 680,626 | -7.96(-2.73%) |
Mar 28, 2024 | 291.00 | 291.88 | 291.84 | 291.33 | 605,703 | +0.12(+0.04%) |
Mar 27, 2024 | 285.95 | 291.77 | 284.57 | 291.21 | 664,155 | +6.76(+2.38%) |
Mar 26, 2024 | 284.56 | 287.29 | 283.61 | 284.45 | 620,885 | +1.99(+0.70%) |
Mar 25, 2024 | 283.81 | 285.42 | 282.11 | 282.46 | 668,762 | -3.92(-1.37%) |
Mar 22, 2024 | 290.06 | 291.57 | 284.13 | 286.38 | 1,149,857 | -3.71(-1.28%) |
Mar 21, 2024 | 283.62 | 292.12 | 281.72 | 290.09 | 1,204,612 | +8.31(+2.95%) |
Mar 20, 2024 | 278.83 | 285.66 | 263.69 | 281.78 | 2,011,677 | +3.59(+1.29%) |
Mar 19, 2024 | 272.50 | 278.78 | 269.07 | 278.19 | 1,328,096 | +0.02(+0.01%) |
Mar 18, 2024 | 280.24 | 283.88 | 278.01 | 278.17 | 567,141 | -2.71(-0.96%) |
Mar 15, 2024 | 278.10 | 280.95 | 277.74 | 280.88 | 1,372,990 | +0.88(+0.31%) |
Mar 14, 2024 | 285.84 | 288.49 | 277.19 | 280.00 | 970,271 | -4.38(-1.54%) |
Mar 13, 2024 | 281.89 | 287.77 | 281.25 | 284.38 | 825,717 | +0.50(+0.18%) |
Mar 12, 2024 | 284.88 | 285.76 | 279.80 | 283.88 | 974,831 | -0.91(-0.32%) |
Mar 11, 2024 | 291.16 | 293.30 | 283.10 | 284.79 | 1,260,212 | -9.80(-3.33%) |
Mar 08, 2024 | 296.49 | 298.62 | 292.16 | 294.59 | 640,309 | +0.45(+0.15%) |
Mar 07, 2024 | 294.19 | 296.45 | 290.64 | 294.14 | 556,903 | +2.96(+1.02%) |
Mar 06, 2024 | 287.68 | 292.15 | 286.75 | 291.18 | 779,108 | +3.50(+1.22%) |
Mar 05, 2024 | 287.34 | 288.62 | 284.40 | 287.68 | 667,000 | -0.49(-0.17%) |
Mar 04, 2024 | 289.82 | 290.15 | 284.49 | 288.17 | 1,497,596 | -0.88(-0.30%) |
Mar 01, 2024 | 285.00 | 289.63 | 285.00 | 289.05 | 880,842 | +3.97(+1.39%) |
Feb 29, 2024 | 287.59 | 287.76 | 282.75 | 285.08 | 1,155,338 | -1.33(-0.46%) |
Feb 28, 2024 | 280.00 | 286.64 | 280.00 | 286.41 | 1,227,365 | +5.44(+1.94%) |
Feb 27, 2024 | 279.70 | 281.66 | 278.77 | 280.97 | 785,820 | +3.16(+1.14%) |
Feb 26, 2024 | 279.60 | 281.50 | 276.53 | 277.81 | 765,518 | -2.70(-0.96%) |
Feb 23, 2024 | 278.85 | 283.04 | 278.85 | 280.51 | 792,026 | +1.89(+0.68%) |
Feb 22, 2024 | 278.07 | 280.37 | 276.31 | 278.62 | 1,054,842 | +3.99(+1.45%) |
Feb 21, 2024 | 270.91 | 274.97 | 268.60 | 274.63 | 970,030 | +2.01(+0.74%) |
Feb 20, 2024 | 276.31 | 285.90 | 271.87 | 272.62 | 1,833,368 | -7.10(-2.54%) |
Feb 16, 2024 | 279.92 | 283.91 | 279.60 | 279.72 | 1,152,837 | -0.41(-0.15%) |
Feb 15, 2024 | 279.27 | 282.51 | 277.94 | 280.13 | 1,573,507 | +1.44(+0.52%) |
Feb 14, 2024 | 277.97 | 279.15 | 275.35 | 278.69 | 1,043,733 | +1.54(+0.56%) |
Feb 13, 2024 | 276.09 | 278.76 | 272.36 | 277.14 | 1,457,689 | -2.30(-0.82%) |
Feb 12, 2024 | 282.24 | 285.34 | 278.55 | 279.44 | 1,335,279 | -2.80(-0.99%) |
Feb 09, 2024 | 277.76 | 283.32 | 277.44 | 282.24 | 1,510,556 | +4.77(+1.72%) |
Feb 08, 2024 | 269.29 | 278.53 | 269.02 | 277.47 | 2,038,067 | +9.65(+3.60%) |
Feb 07, 2024 | 260.33 | 268.99 | 260.23 | 267.82 | 1,874,673 | +9.00(+3.48%) |
Feb 06, 2024 | 266.16 | 266.16 | 258.70 | 258.82 | 1,773,705 | -6.31(-2.38%) |
Feb 05, 2024 | 264.72 | 268.05 | 262.32 | 265.14 | 1,240,295 | -1.68(-0.63%) |
Feb 02, 2024 | 260.59 | 269.73 | 258.44 | 266.82 | 1,717,845 | +4.98(+1.90%) |