Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 278.01 | 280.83 | 276.94 | 280.83 | 1,493 | +3.95(+1.43%) |
Apr 22, 2024 | 271.26 | 276.88 | 271.26 | 276.88 | 893 | +6.53(+2.42%) |
Apr 19, 2024 | 268.76 | 271.13 | 268.22 | 270.35 | 4,204 | -0.50(-0.19%) |
Apr 18, 2024 | 270.74 | 271.85 | 270.32 | 270.86 | 942 | +10.98(+4.23%) |
Apr 17, 2024 | 255.00 | 260.95 | 255.00 | 259.87 | 819 | +1.50(+0.58%) |
Apr 16, 2024 | 258.62 | 259.70 | 257.47 | 258.37 | 376 | -3.45(-1.32%) |
Apr 15, 2024 | 262.83 | 264.41 | 260.82 | 261.82 | 1,161 | -4.70(-1.76%) |
Apr 12, 2024 | 269.66 | 269.66 | 265.27 | 266.52 | 25,565 | -9.50(-3.44%) |
Apr 11, 2024 | 277.67 | 277.80 | 273.90 | 276.02 | 2,172 | -1.80(-0.65%) |
Apr 10, 2024 | 277.99 | 278.90 | 276.46 | 277.82 | 342 | -4.99(-1.76%) |
Apr 09, 2024 | 281.50 | 282.81 | 281.17 | 282.81 | 4,540 | -0.43(-0.15%) |
Apr 08, 2024 | 285.00 | 285.00 | 282.97 | 283.24 | 581 | -0.18(-0.06%) |
Apr 05, 2024 | 280.36 | 283.81 | 280.36 | 283.42 | 2,593 | +5.89(+2.12%) |
Apr 04, 2024 | 278.39 | 282.11 | 277.26 | 277.53 | 1,953 | -0.86(-0.31%) |
Apr 03, 2024 | 278.00 | 279.94 | 277.11 | 278.39 | 1,348 | -3.43(-1.22%) |
Apr 02, 2024 | 280.00 | 284.50 | 275.00 | 281.82 | 1,884 | +12.16(+4.51%) |
Apr 01, 2024 | 272.69 | 272.87 | 266.13 | 269.66 | 3,355 | +3.65(+1.37%) |
Mar 28, 2024 | 268.99 | 268.99 | 266.01 | 266.01 | 256 | +3.22(+1.22%) |
Mar 27, 2024 | 263.94 | 264.51 | 262.33 | 262.79 | 9,016 | -3.21(-1.21%) |
Mar 26, 2024 | 260.90 | 271.01 | 260.90 | 266.00 | 395 | +6.05(+2.33%) |
Mar 25, 2024 | 260.59 | 260.89 | 257.52 | 259.95 | 319 | +5.88(+2.32%) |
Mar 22, 2024 | 254.00 | 255.22 | 252.89 | 254.07 | 105 | -5.44(-2.10%) |
Mar 21, 2024 | 258.70 | 260.46 | 258.70 | 259.51 | 653 | +3.71(+1.45%) |
Mar 20, 2024 | 254.89 | 255.80 | 253.34 | 255.80 | 840 | +3.80(+1.51%) |
Mar 19, 2024 | 249.25 | 252.67 | 248.76 | 252.00 | 702 | +3.73(+1.50%) |
Mar 18, 2024 | 247.74 | 248.71 | 247.55 | 248.27 | 472 | -2.28(-0.91%) |
Mar 15, 2024 | 251.31 | 251.31 | 250.02 | 250.55 | 119 | +0.35(+0.14%) |
Mar 14, 2024 | 250.73 | 251.62 | 249.60 | 250.20 | 169 | -3.00(-1.18%) |
Mar 13, 2024 | 254.32 | 255.79 | 253.20 | 253.20 | 1,251 | +0.04(+0.02%) |
Mar 12, 2024 | 248.45 | 253.89 | 248.45 | 253.16 | 5,444 | +8.09(+3.30%) |
Mar 11, 2024 | 245.09 | 245.09 | 243.56 | 245.07 | 1,419 | +5.45(+2.27%) |
Mar 08, 2024 | 240.29 | 242.37 | 238.21 | 239.62 | 432 | +7.31(+3.15%) |
Mar 07, 2024 | 233.48 | 234.96 | 231.87 | 232.31 | 423 | -10.23(-4.22%) |
Mar 06, 2024 | 245.25 | 245.25 | 234.00 | 242.54 | 550 | +8.59(+3.67%) |
Mar 05, 2024 | 235.03 | 236.79 | 233.43 | 233.95 | 5,475 | -5.80(-2.42%) |
Mar 04, 2024 | 242.68 | 250.00 | 238.30 | 239.75 | 113 | -4.46(-1.83%) |
Mar 01, 2024 | 241.89 | 245.55 | 241.89 | 244.21 | 1,676 | +0.00(+0.00%) |
Feb 29, 2024 | 237.67 | 245.05 | 237.67 | 244.21 | 1,090 | +7.33(+3.09%) |
Feb 28, 2024 | 245.00 | 245.00 | 235.54 | 236.88 | 506 | -15.79(-6.25%) |
Feb 27, 2024 | 252.80 | 253.17 | 248.91 | 252.67 | 533 | +3.96(+1.59%) |
Feb 26, 2024 | 251.34 | 254.32 | 248.71 | 248.71 | 580 | -5.61(-2.21%) |
Feb 23, 2024 | 250.50 | 254.32 | 248.85 | 254.32 | 458 | +6.00(+2.42%) |
Feb 22, 2024 | 247.87 | 248.89 | 245.75 | 248.32 | 1,285 | +0.89(+0.36%) |
Feb 21, 2024 | 248.17 | 248.17 | 246.23 | 247.43 | 602 | +5.10(+2.10%) |
Feb 20, 2024 | 247.50 | 249.82 | 240.89 | 242.33 | 1,067 | -7.10(-2.85%) |
Feb 16, 2024 | 250.50 | 250.54 | 246.00 | 249.43 | 399 | +12.48(+5.27%) |
Feb 15, 2024 | 235.45 | 237.23 | 234.73 | 236.95 | 767 | +3.87(+1.66%) |
Feb 14, 2024 | 231.81 | 233.35 | 231.24 | 233.08 | 2,720 | +5.48(+2.41%) |
Feb 13, 2024 | 229.34 | 229.34 | 225.83 | 227.60 | 681 | -5.41(-2.32%) |
Feb 12, 2024 | 231.12 | 234.81 | 231.12 | 233.01 | 2,201 | +4.81(+2.11%) |
Feb 09, 2024 | 225.00 | 229.75 | 223.63 | 228.20 | 2,837 | +9.28(+4.24%) |
Feb 08, 2024 | 223.11 | 223.11 | 218.89 | 218.92 | 2,827 | -5.46(-2.43%) |
Feb 07, 2024 | 223.78 | 224.52 | 222.69 | 224.38 | 1,950 | -4.79(-2.09%) |
Feb 06, 2024 | 223.31 | 229.77 | 223.31 | 229.17 | 5,701 | +12.41(+5.73%) |
Feb 05, 2024 | 213.60 | 217.99 | 213.60 | 216.76 | 2,345 | +6.80(+3.24%) |
Feb 02, 2024 | 209.83 | 210.26 | 208.54 | 209.96 | 3,389 | +1.46(+0.70%) |