Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 273.67 | 273.67 | 261.33 | 261.76 | 861,905 | -21.74(-7.67%) |
Apr 17, 2024 | 284.53 | 286.81 | 281.74 | 283.50 | 437,820 | +1.05(+0.37%) |
Apr 16, 2024 | 284.45 | 284.72 | 279.87 | 282.45 | 355,882 | -3.38(-1.18%) |
Apr 15, 2024 | 292.47 | 294.14 | 284.72 | 285.83 | 314,997 | -3.75(-1.29%) |
Apr 12, 2024 | 290.59 | 292.62 | 288.12 | 289.58 | 347,966 | -1.96(-0.67%) |
Apr 11, 2024 | 292.77 | 293.34 | 290.09 | 291.54 | 303,370 | -0.54(-0.18%) |
Apr 10, 2024 | 290.67 | 293.76 | 289.21 | 292.08 | 252,660 | -1.91(-0.65%) |
Apr 09, 2024 | 294.49 | 294.49 | 291.61 | 293.99 | 240,617 | +0.68(+0.23%) |
Apr 08, 2024 | 293.73 | 295.33 | 292.94 | 293.31 | 222,207 | +0.55(+0.19%) |
Apr 05, 2024 | 293.76 | 294.71 | 292.31 | 292.76 | 210,254 | -0.45(-0.15%) |
Apr 04, 2024 | 294.61 | 296.68 | 292.43 | 293.21 | 268,823 | +0.70(+0.24%) |
Apr 03, 2024 | 292.07 | 294.19 | 292.07 | 292.51 | 257,241 | +0.42(+0.14%) |
Apr 02, 2024 | 294.03 | 294.03 | 290.79 | 292.09 | 283,286 | -2.54(-0.86%) |
Apr 01, 2024 | 295.43 | 296.45 | 293.59 | 294.63 | 263,711 | -1.59(-0.54%) |
Mar 28, 2024 | 297.14 | 298.49 | 295.79 | 296.22 | 241,599 | -0.72(-0.24%) |
Mar 27, 2024 | 293.17 | 297.12 | 293.17 | 296.94 | 242,448 | +5.97(+2.05%) |
Mar 26, 2024 | 291.96 | 292.86 | 290.78 | 290.97 | 322,183 | -0.92(-0.32%) |
Mar 25, 2024 | 291.85 | 293.43 | 290.77 | 291.89 | 227,688 | +0.26(+0.09%) |
Mar 22, 2024 | 294.99 | 294.99 | 290.50 | 291.63 | 273,301 | -1.55(-0.53%) |
Mar 21, 2024 | 292.80 | 294.75 | 292.17 | 293.18 | 406,194 | +1.17(+0.40%) |
Mar 20, 2024 | 289.62 | 292.69 | 288.00 | 292.01 | 229,242 | +2.80(+0.97%) |
Mar 19, 2024 | 287.73 | 289.80 | 285.85 | 289.21 | 380,553 | +1.88(+0.65%) |
Mar 18, 2024 | 289.65 | 291.17 | 285.88 | 287.33 | 380,412 | -1.87(-0.65%) |
Mar 15, 2024 | 289.15 | 293.40 | 288.59 | 289.20 | 1,995,356 | -1.65(-0.57%) |
Mar 14, 2024 | 294.83 | 296.65 | 289.12 | 290.85 | 390,469 | -3.91(-1.33%) |
Mar 13, 2024 | 294.47 | 295.86 | 292.31 | 294.76 | 375,279 | -0.25(-0.08%) |
Mar 12, 2024 | 291.66 | 295.79 | 290.17 | 295.01 | 277,960 | +2.81(+0.96%) |
Mar 11, 2024 | 295.22 | 297.61 | 288.73 | 292.20 | 383,728 | -3.04(-1.03%) |
Mar 08, 2024 | 295.95 | 297.53 | 292.68 | 295.24 | 491,111 | +0.63(+0.21%) |
Mar 07, 2024 | 286.75 | 294.93 | 285.77 | 294.61 | 515,983 | +8.95(+3.13%) |
Mar 06, 2024 | 284.19 | 286.78 | 283.30 | 285.66 | 229,177 | +2.62(+0.93%) |
Mar 05, 2024 | 283.67 | 287.00 | 282.63 | 283.04 | 416,651 | -1.47(-0.52%) |
Mar 04, 2024 | 281.58 | 286.30 | 280.41 | 284.51 | 462,040 | +7.21(+2.60%) |
Mar 01, 2024 | 274.97 | 277.51 | 274.59 | 277.30 | 216,064 | +1.64(+0.59%) |
Feb 29, 2024 | 276.50 | 277.37 | 274.12 | 275.66 | 398,383 | +0.47(+0.17%) |
Feb 28, 2024 | 273.16 | 276.46 | 272.49 | 275.19 | 299,174 | +1.43(+0.52%) |
Feb 27, 2024 | 273.00 | 274.06 | 271.03 | 273.76 | 276,769 | +2.55(+0.94%) |
Feb 26, 2024 | 270.04 | 272.12 | 268.60 | 271.21 | 245,365 | +0.26(+0.10%) |
Feb 23, 2024 | 270.23 | 271.58 | 268.83 | 270.95 | 192,440 | +1.58(+0.59%) |
Feb 22, 2024 | 267.42 | 269.99 | 266.17 | 269.37 | 311,413 | +2.10(+0.78%) |
Feb 21, 2024 | 267.54 | 269.05 | 266.60 | 267.27 | 268,530 | +0.08(+0.03%) |
Feb 20, 2024 | 264.97 | 267.47 | 264.35 | 267.19 | 395,880 | +1.79(+0.67%) |
Feb 16, 2024 | 266.45 | 268.39 | 264.85 | 265.41 | 315,890 | -1.75(-0.65%) |
Feb 15, 2024 | 262.00 | 267.27 | 262.00 | 267.15 | 279,961 | +5.82(+2.23%) |
Feb 14, 2024 | 262.19 | 264.14 | 260.64 | 261.34 | 316,659 | +1.04(+0.40%) |
Feb 13, 2024 | 262.86 | 263.68 | 257.76 | 260.29 | 342,553 | -5.61(-2.11%) |
Feb 12, 2024 | 260.28 | 266.30 | 260.28 | 265.90 | 363,178 | +5.27(+2.02%) |
Feb 09, 2024 | 264.23 | 266.30 | 259.48 | 260.63 | 475,210 | -3.58(-1.35%) |
Feb 08, 2024 | 285.03 | 286.02 | 264.21 | 264.21 | 781,749 | -28.27(-9.67%) |
Feb 07, 2024 | 292.85 | 293.48 | 290.96 | 292.48 | 265,555 | +1.07(+0.37%) |
Feb 06, 2024 | 289.50 | 292.48 | 289.50 | 291.41 | 192,116 | +1.91(+0.66%) |
Feb 05, 2024 | 287.51 | 291.42 | 287.11 | 289.50 | 188,133 | -1.10(-0.38%) |
Feb 02, 2024 | 286.86 | 291.75 | 286.35 | 290.60 | 164,347 | +2.54(+0.88%) |