Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 282.09 | 282.97 | 275.20 | 281.84 | 2,925,272 | +4.13(+1.49%) |
Apr 19, 2024 | 282.50 | 284.88 | 276.55 | 277.71 | 4,751,638 | -3.43(-1.22%) |
Apr 18, 2024 | 277.75 | 284.37 | 276.33 | 281.14 | 3,854,870 | +3.81(+1.37%) |
Apr 17, 2024 | 278.00 | 280.88 | 275.60 | 277.33 | 3,168,617 | +2.31(+0.84%) |
Apr 16, 2024 | 270.41 | 276.50 | 270.36 | 275.02 | 3,627,046 | +2.87(+1.05%) |
Apr 15, 2024 | 279.00 | 279.50 | 271.04 | 272.15 | 3,050,221 | -6.92(-2.48%) |
Apr 12, 2024 | 282.44 | 283.76 | 277.26 | 279.07 | 2,907,962 | -4.79(-1.69%) |
Apr 11, 2024 | 282.67 | 285.49 | 278.43 | 283.86 | 3,492,599 | +2.86(+1.02%) |
Apr 10, 2024 | 275.00 | 282.50 | 275.00 | 281.00 | 3,501,201 | +1.87(+0.67%) |
Apr 09, 2024 | 270.97 | 279.51 | 269.65 | 279.13 | 5,595,645 | +10.55(+3.93%) |
Apr 08, 2024 | 268.01 | 269.12 | 265.66 | 268.58 | 3,692,334 | -0.43(-0.16%) |
Apr 05, 2024 | 265.78 | 269.70 | 265.25 | 269.01 | 3,681,777 | +3.81(+1.44%) |
Apr 04, 2024 | 271.67 | 273.39 | 265.00 | 265.20 | 4,816,089 | -4.34(-1.61%) |
Apr 03, 2024 | 271.40 | 273.88 | 269.25 | 269.54 | 4,030,482 | -3.86(-1.41%) |
Apr 02, 2024 | 275.45 | 275.56 | 271.45 | 273.40 | 3,867,863 | -6.02(-2.15%) |
Apr 01, 2024 | 285.02 | 285.67 | 278.43 | 279.42 | 3,140,053 | -4.71(-1.66%) |
Mar 28, 2024 | 281.36 | 283.87 | 280.05 | 284.13 | 3,400,504 | +1.87(+0.66%) |
Mar 27, 2024 | 290.49 | 290.90 | 281.48 | 282.26 | 3,262,649 | -4.43(-1.55%) |
Mar 26, 2024 | 285.85 | 288.24 | 282.80 | 286.69 | 2,933,720 | +1.62(+0.57%) |
Mar 25, 2024 | 285.60 | 286.30 | 281.24 | 285.07 | 2,648,242 | -1.71(-0.60%) |
Mar 22, 2024 | 290.82 | 290.89 | 285.56 | 286.78 | 3,796,743 | -0.85(-0.30%) |
Mar 21, 2024 | 283.82 | 290.14 | 281.57 | 287.63 | 3,846,072 | +5.58(+1.98%) |
Mar 20, 2024 | 281.73 | 283.72 | 278.27 | 282.05 | 3,403,598 | +1.47(+0.52%) |
Mar 19, 2024 | 283.10 | 284.14 | 276.55 | 280.58 | 5,559,841 | -4.66(-1.63%) |
Mar 18, 2024 | 285.37 | 286.63 | 281.18 | 285.24 | 3,837,867 | +3.08(+1.09%) |
Mar 15, 2024 | 284.24 | 287.29 | 281.61 | 282.16 | 6,791,398 | -5.42(-1.88%) |
Mar 14, 2024 | 292.36 | 292.74 | 283.36 | 287.58 | 4,950,028 | -2.54(-0.88%) |
Mar 13, 2024 | 285.62 | 292.79 | 281.73 | 290.12 | 5,268,763 | +5.39(+1.89%) |
Mar 12, 2024 | 285.33 | 287.44 | 281.40 | 284.73 | 4,064,091 | +1.40(+0.49%) |
Mar 11, 2024 | 278.30 | 286.80 | 277.61 | 283.33 | 4,947,005 | +3.13(+1.12%) |
Mar 08, 2024 | 286.18 | 288.45 | 279.70 | 280.20 | 5,742,466 | -6.29(-2.19%) |
Mar 07, 2024 | 280.00 | 288.13 | 277.75 | 286.49 | 8,069,881 | +7.62(+2.73%) |
Mar 06, 2024 | 298.98 | 300.00 | 276.81 | 278.86 | 11,670,359 | -12.27(-4.21%) |
Mar 05, 2024 | 295.89 | 297.55 | 284.68 | 291.13 | 7,214,721 | -8.31(-2.78%) |
Mar 04, 2024 | 302.00 | 302.38 | 292.06 | 299.44 | 7,198,850 | -2.96(-0.98%) |
Mar 01, 2024 | 311.53 | 311.53 | 296.81 | 302.40 | 11,375,136 | -8.15(-2.62%) |
Feb 29, 2024 | 315.78 | 320.69 | 308.73 | 310.55 | 8,155,904 | -5.60(-1.77%) |
Feb 28, 2024 | 311.28 | 316.85 | 307.81 | 316.15 | 7,978,542 | +1.40(+0.44%) |
Feb 27, 2024 | 317.40 | 327.57 | 307.55 | 314.75 | 21,328,832 | +11.97(+3.95%) |
Feb 26, 2024 | 288.52 | 313.88 | 286.79 | 302.78 | 21,762,692 | +20.69(+7.33%) |
Feb 23, 2024 | 276.95 | 284.32 | 271.62 | 282.09 | 15,333,828 | +14.27(+5.33%) |
Feb 22, 2024 | 274.13 | 276.81 | 265.00 | 267.82 | 19,291,536 | +5.85(+2.23%) |
Feb 21, 2024 | 275.20 | 275.98 | 260.09 | 261.97 | 43,864,640 | -104.12(-28.44%) |
Feb 20, 2024 | 362.85 | 369.29 | 359.82 | 366.09 | 9,985,086 | -0.32(-0.09%) |
Feb 16, 2024 | 369.50 | 370.99 | 362.05 | 366.41 | 3,262,885 | -0.47(-0.13%) |
Feb 15, 2024 | 368.18 | 369.79 | 361.62 | 366.88 | 2,715,206 | -1.45(-0.39%) |
Feb 14, 2024 | 368.81 | 375.17 | 366.12 | 368.33 | 3,091,264 | +0.07(+0.02%) |
Feb 13, 2024 | 359.12 | 374.38 | 353.81 | 368.26 | 7,839,497 | -3.71(-1.00%) |
Feb 12, 2024 | 375.45 | 376.30 | 367.53 | 371.97 | 2,865,964 | -4.93(-1.31%) |
Feb 09, 2024 | 373.05 | 380.84 | 369.00 | 376.90 | 3,500,989 | +9.88(+2.69%) |
Feb 08, 2024 | 363.22 | 371.72 | 363.00 | 367.02 | 2,963,940 | +2.52(+0.69%) |
Feb 07, 2024 | 351.40 | 366.14 | 349.40 | 364.50 | 6,591,230 | +23.01(+6.74%) |
Feb 06, 2024 | 345.49 | 347.75 | 336.00 | 341.49 | 2,733,502 | -2.99(-0.87%) |
Feb 05, 2024 | 344.28 | 345.50 | 337.94 | 344.48 | 2,669,128 | -0.58(-0.17%) |
Feb 02, 2024 | 339.56 | 346.43 | 339.00 | 345.06 | 2,540,324 | +5.09(+1.50%) |