Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 274.36 | 293.29 | 271.63 | 292.53 | 674,734 | +15.00(+5.40%) |
Apr 24, 2024 | 275.28 | 280.92 | 274.24 | 277.53 | 322,642 | +0.97(+0.35%) |
Apr 23, 2024 | 271.55 | 277.45 | 271.55 | 276.56 | 245,826 | +4.93(+1.81%) |
Apr 22, 2024 | 271.74 | 274.87 | 267.21 | 271.63 | 305,117 | +3.56(+1.33%) |
Apr 19, 2024 | 273.03 | 274.87 | 266.75 | 268.07 | 351,621 | -4.96(-1.82%) |
Apr 18, 2024 | 274.00 | 277.03 | 271.50 | 273.03 | 376,141 | -3.11(-1.13%) |
Apr 17, 2024 | 283.52 | 284.49 | 275.75 | 276.14 | 175,573 | -4.28(-1.52%) |
Apr 16, 2024 | 280.65 | 283.29 | 278.22 | 280.42 | 245,493 | -2.58(-0.91%) |
Apr 15, 2024 | 292.32 | 293.41 | 281.52 | 283.00 | 199,499 | -6.68(-2.31%) |
Apr 12, 2024 | 293.85 | 295.03 | 287.87 | 289.68 | 221,039 | -7.86(-2.64%) |
Apr 11, 2024 | 300.24 | 300.46 | 292.25 | 297.54 | 270,531 | -2.37(-0.79%) |
Apr 10, 2024 | 297.38 | 304.81 | 296.42 | 299.91 | 287,644 | -6.26(-2.04%) |
Apr 09, 2024 | 299.42 | 306.95 | 299.42 | 306.17 | 364,529 | +9.30(+3.13%) |
Apr 08, 2024 | 295.11 | 299.34 | 293.76 | 296.87 | 232,849 | +6.49(+2.24%) |
Apr 05, 2024 | 291.91 | 292.19 | 287.57 | 290.38 | 216,727 | -2.58(-0.88%) |
Apr 04, 2024 | 295.78 | 303.88 | 291.89 | 292.96 | 390,660 | +0.21(+0.07%) |
Apr 03, 2024 | 294.08 | 296.24 | 291.25 | 292.75 | 399,269 | -3.75(-1.26%) |
Apr 02, 2024 | 293.99 | 297.67 | 292.96 | 296.50 | 461,487 | -4.50(-1.50%) |
Apr 01, 2024 | 302.59 | 304.56 | 298.06 | 301.00 | 416,937 | -0.44(-0.15%) |
Mar 28, 2024 | 300.24 | 301.74 | 301.74 | 301.44 | 376,937 | +2.28(+0.76%) |
Mar 27, 2024 | 293.15 | 299.55 | 292.64 | 299.16 | 404,971 | +7.78(+2.67%) |
Mar 26, 2024 | 300.00 | 301.52 | 291.01 | 291.38 | 290,580 | -6.56(-2.20%) |
Mar 25, 2024 | 291.40 | 299.51 | 291.30 | 297.94 | 449,805 | +6.50(+2.23%) |
Mar 22, 2024 | 293.87 | 293.87 | 290.16 | 291.44 | 201,831 | -3.62(-1.23%) |
Mar 21, 2024 | 289.02 | 296.44 | 287.88 | 295.06 | 227,402 | +9.25(+3.24%) |
Mar 20, 2024 | 284.93 | 287.06 | 278.84 | 285.81 | 358,546 | +0.62(+0.22%) |
Mar 19, 2024 | 283.98 | 287.52 | 283.50 | 285.19 | 306,048 | -0.78(-0.27%) |
Mar 18, 2024 | 288.53 | 288.60 | 283.68 | 285.97 | 329,264 | +0.11(+0.04%) |
Mar 15, 2024 | 277.50 | 286.36 | 277.50 | 285.86 | 539,250 | +4.09(+1.45%) |
Mar 14, 2024 | 282.08 | 285.32 | 279.05 | 281.77 | 375,262 | -2.73(-0.96%) |
Mar 13, 2024 | 284.07 | 286.16 | 282.33 | 284.50 | 286,195 | -0.94(-0.33%) |
Mar 12, 2024 | 281.11 | 286.90 | 278.44 | 285.44 | 316,148 | +5.21(+1.86%) |
Mar 11, 2024 | 282.30 | 283.54 | 279.19 | 280.23 | 268,780 | -2.36(-0.84%) |
Mar 08, 2024 | 290.47 | 290.99 | 282.43 | 282.59 | 328,604 | -6.00(-2.08%) |
Mar 07, 2024 | 289.42 | 290.69 | 285.32 | 288.59 | 246,604 | +1.32(+0.46%) |
Mar 06, 2024 | 289.25 | 289.58 | 283.52 | 287.27 | 182,128 | +2.73(+0.96%) |
Mar 05, 2024 | 289.76 | 289.76 | 282.17 | 284.54 | 306,668 | -7.11(-2.44%) |
Mar 04, 2024 | 290.65 | 293.57 | 286.01 | 291.65 | 442,490 | +2.01(+0.69%) |
Mar 01, 2024 | 279.68 | 289.94 | 278.75 | 289.64 | 413,173 | +10.16(+3.64%) |
Feb 29, 2024 | 276.05 | 282.00 | 275.76 | 279.48 | 400,909 | +6.68(+2.45%) |
Feb 28, 2024 | 272.29 | 274.22 | 270.83 | 272.80 | 212,855 | -2.98(-1.08%) |
Feb 27, 2024 | 279.56 | 281.04 | 274.48 | 275.78 | 194,598 | -2.28(-0.82%) |
Feb 26, 2024 | 273.89 | 279.41 | 272.40 | 278.06 | 336,867 | +3.07(+1.12%) |
Feb 23, 2024 | 278.21 | 279.83 | 274.99 | 274.99 | 269,311 | -4.49(-1.61%) |
Feb 22, 2024 | 278.27 | 283.90 | 277.04 | 279.48 | 302,419 | +5.05(+1.84%) |
Feb 21, 2024 | 269.73 | 276.23 | 268.65 | 274.43 | 374,980 | +2.50(+0.92%) |
Feb 20, 2024 | 269.86 | 272.39 | 267.38 | 271.93 | 523,781 | -3.53(-1.28%) |
Feb 16, 2024 | 282.41 | 283.00 | 271.70 | 275.46 | 658,173 | -8.29(-2.92%) |
Feb 15, 2024 | 276.57 | 294.99 | 276.57 | 283.75 | 1,184,081 | +30.79(+12.17%) |
Feb 14, 2024 | 249.47 | 255.35 | 248.27 | 252.96 | 567,213 | +7.16(+2.91%) |
Feb 13, 2024 | 251.78 | 253.10 | 243.49 | 245.80 | 692,213 | -13.60(-5.24%) |
Feb 12, 2024 | 253.09 | 260.00 | 253.09 | 259.40 | 395,803 | +6.31(+2.49%) |
Feb 09, 2024 | 248.36 | 253.77 | 248.36 | 253.09 | 328,612 | +5.97(+2.42%) |
Feb 08, 2024 | 247.22 | 249.75 | 245.68 | 247.12 | 323,890 | +0.01(+0.00%) |
Feb 07, 2024 | 243.67 | 247.62 | 240.38 | 247.11 | 522,932 | +4.62(+1.91%) |
Feb 06, 2024 | 241.15 | 243.50 | 241.15 | 242.49 | 497,133 | +0.42(+0.17%) |
Feb 05, 2024 | 242.92 | 244.09 | 239.03 | 242.07 | 335,665 | -4.41(-1.79%) |
Feb 02, 2024 | 240.21 | 247.94 | 237.06 | 246.48 | 418,557 | +3.88(+1.60%) |