Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 276.11 | 276.12 | 272.35 | 273.94 | 2,476,796 | -2.44(-0.88%) |
Apr 29, 2024 | 269.18 | 276.86 | 268.99 | 276.38 | 2,678,926 | +6.40(+2.37%) |
Apr 26, 2024 | 265.72 | 271.68 | 265.72 | 269.98 | 2,436,962 | +0.60(+0.22%) |
Apr 25, 2024 | 273.45 | 274.35 | 267.24 | 269.38 | 1,793,818 | -3.63(-1.33%) |
Apr 24, 2024 | 270.63 | 274.86 | 269.64 | 273.01 | 2,467,094 | -0.53(-0.19%) |
Apr 23, 2024 | 272.14 | 274.48 | 271.05 | 273.54 | 2,493,283 | +1.63(+0.60%) |
Apr 22, 2024 | 269.84 | 273.14 | 269.84 | 271.91 | 2,165,550 | +2.98(+1.11%) |
Apr 19, 2024 | 264.63 | 269.38 | 260.68 | 268.93 | 3,380,332 | +6.18(+2.35%) |
Apr 18, 2024 | 265.64 | 265.92 | 262.58 | 262.75 | 2,082,707 | -1.32(-0.50%) |
Apr 17, 2024 | 267.54 | 268.77 | 263.38 | 264.07 | 2,175,075 | -1.57(-0.59%) |
Apr 16, 2024 | 266.83 | 267.51 | 263.81 | 265.64 | 2,017,576 | +0.13(+0.05%) |
Apr 15, 2024 | 269.93 | 270.93 | 264.35 | 265.51 | 1,740,146 | -1.77(-0.66%) |
Apr 12, 2024 | 268.77 | 269.30 | 266.17 | 267.28 | 2,140,135 | -2.72(-1.01%) |
Apr 11, 2024 | 270.22 | 273.00 | 268.44 | 270.00 | 2,169,982 | +3.55(+1.33%) |
Apr 10, 2024 | 267.96 | 268.38 | 264.63 | 266.45 | 1,949,618 | -3.91(-1.45%) |
Apr 09, 2024 | 270.19 | 271.29 | 268.57 | 270.36 | 1,792,596 | +1.16(+0.43%) |
Apr 08, 2024 | 269.48 | 270.21 | 267.56 | 269.20 | 1,830,825 | -0.75(-0.28%) |
Apr 05, 2024 | 265.90 | 273.07 | 265.08 | 269.95 | 2,293,985 | +1.86(+0.69%) |
Apr 04, 2024 | 276.05 | 276.73 | 267.75 | 268.09 | 2,450,895 | -6.33(-2.31%) |
Apr 03, 2024 | 275.69 | 276.47 | 273.68 | 274.42 | 1,668,920 | -1.79(-0.65%) |
Apr 02, 2024 | 283.34 | 283.91 | 276.04 | 276.21 | 2,220,497 | -6.83(-2.41%) |
Apr 01, 2024 | 282.11 | 283.83 | 279.00 | 283.04 | 1,868,340 | -1.28(-0.45%) |
Mar 28, 2024 | 287.86 | 284.77 | 284.21 | 284.32 | 2,289,921 | -1.98(-0.69%) |
Mar 27, 2024 | 284.22 | 286.82 | 282.55 | 286.30 | 2,256,118 | +4.53(+1.61%) |
Mar 26, 2024 | 282.15 | 284.50 | 280.70 | 281.77 | 3,343,151 | +0.95(+0.34%) |
Mar 25, 2024 | 276.43 | 281.33 | 275.41 | 280.82 | 2,954,352 | +4.65(+1.68%) |
Mar 22, 2024 | 277.39 | 278.29 | 275.10 | 276.17 | 2,303,250 | -0.78(-0.28%) |
Mar 21, 2024 | 274.63 | 277.92 | 274.39 | 276.95 | 2,489,585 | +3.90(+1.43%) |
Mar 20, 2024 | 271.21 | 273.08 | 269.24 | 273.05 | 2,564,509 | +1.32(+0.49%) |
Mar 19, 2024 | 270.18 | 273.16 | 269.51 | 271.73 | 3,079,523 | +0.83(+0.31%) |
Mar 18, 2024 | 270.00 | 273.58 | 269.21 | 270.90 | 3,608,346 | +2.03(+0.76%) |
Mar 15, 2024 | 272.09 | 275.18 | 268.17 | 268.87 | 8,795,787 | -2.67(-0.98%) |
Mar 14, 2024 | 276.84 | 277.23 | 270.45 | 271.54 | 2,370,002 | -4.45(-1.61%) |
Mar 13, 2024 | 278.18 | 278.56 | 275.21 | 275.99 | 1,640,851 | -0.55(-0.20%) |
Mar 12, 2024 | 276.85 | 278.15 | 274.14 | 276.54 | 1,738,856 | +1.18(+0.43%) |
Mar 11, 2024 | 274.51 | 278.19 | 272.99 | 275.36 | 1,851,051 | +1.61(+0.59%) |
Mar 08, 2024 | 272.81 | 276.56 | 272.01 | 273.75 | 2,251,117 | +0.89(+0.33%) |
Mar 07, 2024 | 276.30 | 276.81 | 269.58 | 272.86 | 4,065,964 | -3.73(-1.35%) |
Mar 06, 2024 | 275.38 | 278.97 | 274.55 | 276.59 | 2,239,123 | -0.06(-0.02%) |
Mar 05, 2024 | 279.62 | 279.75 | 275.02 | 276.65 | 3,062,986 | -2.74(-0.98%) |
Mar 04, 2024 | 283.26 | 285.89 | 277.65 | 279.39 | 2,470,258 | -0.94(-0.34%) |
Mar 01, 2024 | 276.50 | 281.93 | 274.88 | 280.33 | 3,772,931 | +6.50(+2.37%) |
Feb 29, 2024 | 278.52 | 279.82 | 273.43 | 273.83 | 5,948,620 | -3.63(-1.31%) |
Feb 28, 2024 | 278.99 | 280.43 | 277.09 | 277.46 | 3,048,067 | -1.03(-0.37%) |
Feb 27, 2024 | 279.10 | 281.22 | 277.09 | 278.49 | 3,356,600 | -7.88(-2.75%) |
Feb 26, 2024 | 288.28 | 289.87 | 285.43 | 286.37 | 2,448,591 | -2.81(-0.97%) |
Feb 23, 2024 | 286.52 | 292.24 | 286.01 | 289.18 | 2,462,557 | +4.00(+1.40%) |
Feb 22, 2024 | 282.48 | 285.72 | 281.30 | 285.18 | 2,992,749 | +1.72(+0.61%) |
Feb 21, 2024 | 284.84 | 285.78 | 280.80 | 283.46 | 1,934,294 | -0.05(-0.02%) |
Feb 20, 2024 | 283.85 | 285.30 | 280.55 | 283.51 | 3,401,986 | -0.19(-0.07%) |
Feb 16, 2024 | 287.71 | 287.71 | 283.27 | 283.70 | 3,596,800 | -5.37(-1.86%) |
Feb 15, 2024 | 287.88 | 290.35 | 285.60 | 289.07 | 2,901,458 | +1.25(+0.43%) |
Feb 14, 2024 | 287.63 | 288.61 | 285.31 | 287.82 | 2,636,668 | -0.41(-0.14%) |
Feb 13, 2024 | 292.32 | 293.23 | 284.67 | 288.23 | 3,638,052 | -3.92(-1.34%) |
Feb 12, 2024 | 287.72 | 292.31 | 286.62 | 292.15 | 3,323,798 | +3.28(+1.14%) |
Feb 09, 2024 | 292.56 | 292.71 | 287.46 | 288.86 | 3,367,178 | -3.70(-1.27%) |
Feb 08, 2024 | 294.70 | 295.69 | 286.54 | 292.56 | 5,991,961 | -1.01(-0.34%) |
Feb 07, 2024 | 313.06 | 313.06 | 292.99 | 293.57 | 8,474,249 | -20.04(-6.39%) |
Feb 06, 2024 | 322.88 | 324.42 | 312.31 | 313.62 | 5,811,436 | -5.86(-1.83%) |
Feb 05, 2024 | 321.02 | 327.16 | 315.25 | 319.47 | 3,590,017 | -1.21(-0.38%) |
Feb 02, 2024 | 321.13 | 323.25 | 318.26 | 320.68 | 2,606,148 | -1.36(-0.42%) |