Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 286.91 | 289.20 | 286.42 | 287.09 | 1,423,476 | -0.70(-0.24%) |
Apr 29, 2024 | 287.96 | 289.93 | 285.43 | 287.79 | 1,293,662 | +3.38(+1.19%) |
Apr 26, 2024 | 284.73 | 286.77 | 282.80 | 284.41 | 1,244,206 | -0.49(-0.17%) |
Apr 25, 2024 | 282.76 | 285.75 | 279.44 | 284.90 | 1,769,707 | +3.79(+1.35%) |
Apr 24, 2024 | 289.19 | 290.37 | 274.31 | 281.11 | 4,023,495 | -11.61(-3.97%) |
Apr 23, 2024 | 292.72 | 294.69 | 291.68 | 292.72 | 1,132,404 | +1.41(+0.48%) |
Apr 22, 2024 | 289.94 | 292.71 | 288.05 | 291.31 | 889,033 | +2.69(+0.93%) |
Apr 19, 2024 | 287.43 | 289.29 | 286.73 | 288.62 | 1,074,960 | +3.35(+1.17%) |
Apr 18, 2024 | 284.02 | 286.91 | 284.02 | 285.27 | 636,569 | +0.81(+0.28%) |
Apr 17, 2024 | 286.50 | 286.50 | 283.67 | 284.46 | 708,750 | -0.84(-0.29%) |
Apr 16, 2024 | 285.46 | 286.38 | 283.68 | 285.30 | 1,388,505 | +0.55(+0.19%) |
Apr 15, 2024 | 291.71 | 291.75 | 284.36 | 284.75 | 976,549 | -3.12(-1.08%) |
Apr 12, 2024 | 288.41 | 290.75 | 286.79 | 287.87 | 1,280,979 | +0.37(+0.13%) |
Apr 11, 2024 | 287.83 | 288.64 | 286.16 | 287.50 | 710,978 | -1.12(-0.39%) |
Apr 10, 2024 | 285.99 | 289.32 | 285.26 | 288.62 | 940,189 | +1.19(+0.42%) |
Apr 09, 2024 | 290.60 | 293.23 | 285.79 | 287.43 | 1,013,127 | -4.27(-1.46%) |
Apr 08, 2024 | 294.55 | 295.05 | 291.46 | 291.69 | 950,501 | -2.04(-0.69%) |
Apr 05, 2024 | 291.57 | 294.01 | 290.01 | 293.74 | 883,901 | +1.95(+0.67%) |
Apr 04, 2024 | 292.12 | 293.12 | 290.54 | 291.78 | 1,397,964 | +1.52(+0.52%) |
Apr 03, 2024 | 289.15 | 290.56 | 287.02 | 290.26 | 1,302,544 | +1.14(+0.40%) |
Apr 02, 2024 | 290.37 | 291.07 | 287.03 | 289.12 | 1,848,064 | -1.00(-0.35%) |
Apr 01, 2024 | 286.30 | 290.54 | 284.98 | 290.12 | 1,751,625 | +9.02(+3.21%) |
Mar 28, 2024 | 281.22 | 281.76 | 281.63 | 281.11 | 647,676 | +0.59(+0.21%) |
Mar 27, 2024 | 278.19 | 280.55 | 277.58 | 280.52 | 749,704 | +3.53(+1.28%) |
Mar 26, 2024 | 277.44 | 279.09 | 276.99 | 276.99 | 570,469 | -0.63(-0.23%) |
Mar 25, 2024 | 279.56 | 280.07 | 277.03 | 277.61 | 780,334 | -2.17(-0.78%) |
Mar 22, 2024 | 280.95 | 281.83 | 279.75 | 279.78 | 734,153 | -0.18(-0.06%) |
Mar 21, 2024 | 281.97 | 283.36 | 279.84 | 279.96 | 1,089,481 | -1.20(-0.43%) |
Mar 20, 2024 | 278.63 | 281.60 | 277.94 | 281.17 | 1,048,571 | +2.84(+1.02%) |
Mar 19, 2024 | 277.75 | 278.98 | 276.37 | 278.33 | 706,993 | +2.09(+0.76%) |
Mar 18, 2024 | 274.64 | 276.36 | 273.32 | 276.24 | 869,646 | +2.38(+0.87%) |
Mar 15, 2024 | 272.49 | 275.57 | 272.49 | 273.86 | 1,312,282 | -0.19(-0.07%) |
Mar 14, 2024 | 274.95 | 275.30 | 272.06 | 274.05 | 843,932 | +0.04(+0.01%) |
Mar 13, 2024 | 274.17 | 274.55 | 273.13 | 274.01 | 833,907 | +0.71(+0.26%) |
Mar 12, 2024 | 271.67 | 273.71 | 270.25 | 273.31 | 849,179 | +1.37(+0.50%) |
Mar 11, 2024 | 270.31 | 271.95 | 269.11 | 271.93 | 562,524 | +0.96(+0.35%) |
Mar 08, 2024 | 271.10 | 272.28 | 269.39 | 270.98 | 700,335 | -0.72(-0.26%) |
Mar 07, 2024 | 272.66 | 273.62 | 270.78 | 271.69 | 765,322 | -0.67(-0.24%) |
Mar 06, 2024 | 272.66 | 274.50 | 271.83 | 272.36 | 587,934 | +0.10(+0.04%) |
Mar 05, 2024 | 274.22 | 276.07 | 271.06 | 272.26 | 984,161 | -1.11(-0.40%) |
Mar 04, 2024 | 270.67 | 273.99 | 270.06 | 273.37 | 979,346 | +2.75(+1.01%) |
Mar 01, 2024 | 271.96 | 271.96 | 269.72 | 270.62 | 654,588 | -1.29(-0.48%) |
Feb 29, 2024 | 273.63 | 273.63 | 271.04 | 271.91 | 890,648 | -1.06(-0.39%) |
Feb 28, 2024 | 272.34 | 273.31 | 271.15 | 272.97 | 572,630 | +0.61(+0.22%) |
Feb 27, 2024 | 271.00 | 272.46 | 269.44 | 272.36 | 557,142 | +0.68(+0.25%) |
Feb 26, 2024 | 272.85 | 273.25 | 271.25 | 271.68 | 632,709 | -0.73(-0.27%) |
Feb 23, 2024 | 271.17 | 273.55 | 270.84 | 272.41 | 667,193 | +1.41(+0.52%) |
Feb 22, 2024 | 270.05 | 271.13 | 269.33 | 271.00 | 639,436 | +0.43(+0.16%) |
Feb 21, 2024 | 268.84 | 270.95 | 267.59 | 270.57 | 694,465 | +2.96(+1.10%) |
Feb 20, 2024 | 269.08 | 270.63 | 267.04 | 267.61 | 700,972 | -0.51(-0.19%) |
Feb 16, 2024 | 268.66 | 269.85 | 267.57 | 268.12 | 706,175 | -0.56(-0.21%) |
Feb 15, 2024 | 268.36 | 269.63 | 267.23 | 268.68 | 805,412 | +0.89(+0.33%) |
Feb 14, 2024 | 267.00 | 267.90 | 261.81 | 267.78 | 1,637,837 | +1.87(+0.70%) |
Feb 13, 2024 | 268.61 | 269.57 | 263.81 | 265.91 | 1,169,922 | -2.21(-0.82%) |
Feb 12, 2024 | 268.66 | 269.64 | 267.89 | 268.12 | 699,692 | -0.70(-0.26%) |
Feb 09, 2024 | 268.75 | 270.04 | 267.74 | 268.82 | 882,565 | +1.13(+0.42%) |
Feb 08, 2024 | 267.68 | 268.12 | 265.81 | 267.68 | 620,016 | -0.09(-0.03%) |
Feb 07, 2024 | 268.18 | 268.83 | 266.63 | 267.77 | 1,063,941 | +1.39(+0.52%) |
Feb 06, 2024 | 264.80 | 266.48 | 263.34 | 266.38 | 818,601 | +2.16(+0.82%) |
Feb 05, 2024 | 262.71 | 265.76 | 261.21 | 264.22 | 1,037,501 | +0.25(+0.09%) |
Feb 02, 2024 | 264.44 | 265.10 | 263.04 | 263.97 | 1,959,005 | -1.59(-0.60%) |