Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 256.14 | 259.34 | 255.24 | 256.82 | 1,285,891 | +3.29(+1.30%) |
Apr 22, 2024 | 254.35 | 254.82 | 251.00 | 253.53 | 1,099,086 | +1.31(+0.52%) |
Apr 19, 2024 | 255.43 | 256.36 | 250.52 | 252.22 | 1,543,941 | -3.42(-1.34%) |
Apr 18, 2024 | 257.38 | 258.25 | 254.28 | 255.64 | 1,259,600 | -1.38(-0.54%) |
Apr 17, 2024 | 258.89 | 260.28 | 256.92 | 257.02 | 1,258,356 | -0.67(-0.26%) |
Apr 16, 2024 | 259.70 | 260.20 | 256.71 | 257.69 | 2,052,558 | -1.94(-0.75%) |
Apr 15, 2024 | 264.83 | 266.15 | 257.84 | 259.63 | 1,367,626 | -4.06(-1.54%) |
Apr 12, 2024 | 265.38 | 267.60 | 263.38 | 263.69 | 1,251,168 | -4.78(-1.78%) |
Apr 11, 2024 | 268.30 | 269.68 | 264.86 | 268.47 | 1,103,442 | +1.61(+0.60%) |
Apr 10, 2024 | 267.17 | 270.00 | 265.00 | 266.86 | 1,459,145 | -4.24(-1.56%) |
Apr 09, 2024 | 269.05 | 271.95 | 266.82 | 271.10 | 1,235,490 | +2.49(+0.93%) |
Apr 08, 2024 | 267.56 | 270.26 | 266.38 | 268.61 | 1,623,336 | +0.29(+0.11%) |
Apr 05, 2024 | 269.51 | 269.72 | 265.54 | 268.32 | 1,464,300 | -0.76(-0.28%) |
Apr 04, 2024 | 272.50 | 275.76 | 269.08 | 269.08 | 1,470,629 | +0.25(+0.09%) |
Apr 03, 2024 | 270.11 | 272.66 | 268.71 | 268.83 | 1,208,404 | -2.83(-1.04%) |
Apr 02, 2024 | 268.88 | 273.24 | 266.54 | 271.66 | 1,588,596 | -0.78(-0.29%) |
Apr 01, 2024 | 272.77 | 273.43 | 269.36 | 272.44 | 1,333,948 | -0.31(-0.11%) |
Mar 28, 2024 | 274.08 | 275.87 | 272.44 | 272.75 | 1,242,240 | -0.87(-0.32%) |
Mar 27, 2024 | 278.45 | 279.99 | 270.47 | 273.62 | 1,681,529 | -3.76(-1.36%) |
Mar 26, 2024 | 277.48 | 278.33 | 275.52 | 277.38 | 1,039,681 | +1.70(+0.62%) |
Mar 25, 2024 | 277.70 | 278.14 | 274.00 | 275.68 | 1,331,335 | -1.82(-0.66%) |
Mar 22, 2024 | 275.50 | 279.25 | 274.26 | 277.50 | 1,542,725 | +1.01(+0.37%) |
Mar 21, 2024 | 278.30 | 280.26 | 275.53 | 276.49 | 1,648,817 | +0.08(+0.03%) |
Mar 20, 2024 | 273.00 | 276.85 | 270.87 | 276.41 | 1,641,392 | +3.17(+1.16%) |
Mar 19, 2024 | 271.68 | 274.37 | 269.01 | 273.24 | 1,370,115 | +0.64(+0.23%) |
Mar 18, 2024 | 270.65 | 273.34 | 269.23 | 272.60 | 1,720,807 | +4.33(+1.61%) |
Mar 15, 2024 | 269.30 | 270.86 | 266.80 | 268.27 | 3,321,832 | -3.77(-1.39%) |
Mar 14, 2024 | 271.29 | 272.50 | 267.83 | 272.04 | 1,535,875 | +2.31(+0.86%) |
Mar 13, 2024 | 272.91 | 272.95 | 269.03 | 269.73 | 1,656,400 | -1.48(-0.55%) |
Mar 12, 2024 | 267.08 | 272.61 | 267.08 | 271.21 | 2,037,775 | +4.49(+1.68%) |
Mar 11, 2024 | 263.94 | 269.86 | 263.12 | 266.72 | 2,233,912 | +2.40(+0.91%) |
Mar 08, 2024 | 264.32 | 269.19 | 263.69 | 264.32 | 2,448,286 | -0.42(-0.16%) |
Mar 07, 2024 | 266.80 | 269.39 | 264.50 | 264.74 | 2,670,253 | -2.19(-0.82%) |
Mar 06, 2024 | 268.30 | 270.95 | 263.58 | 266.93 | 2,772,055 | +0.19(+0.07%) |
Mar 05, 2024 | 270.74 | 270.90 | 262.56 | 266.74 | 4,790,091 | -6.28(-2.30%) |
Mar 04, 2024 | 279.00 | 279.36 | 272.28 | 273.02 | 8,217,890 | -18.90(-6.47%) |
Mar 01, 2024 | 295.88 | 296.44 | 289.25 | 291.92 | 4,162,661 | -2.74(-0.93%) |
Feb 29, 2024 | 296.89 | 298.50 | 290.48 | 294.66 | 3,205,718 | -0.50(-0.17%) |
Feb 28, 2024 | 294.21 | 295.92 | 289.79 | 295.16 | 2,134,674 | +0.11(+0.04%) |
Feb 27, 2024 | 292.59 | 304.79 | 292.57 | 295.05 | 5,857,482 | -12.16(-3.96%) |
Feb 26, 2024 | 308.00 | 311.28 | 306.60 | 307.21 | 4,485,485 | +1.33(+0.43%) |
Feb 23, 2024 | 309.10 | 309.86 | 304.43 | 305.88 | 1,463,591 | -0.74(-0.24%) |
Feb 22, 2024 | 308.58 | 308.98 | 303.56 | 306.62 | 1,777,678 | +7.66(+2.56%) |
Feb 21, 2024 | 299.55 | 299.55 | 294.68 | 298.96 | 1,224,426 | -3.02(-1.00%) |
Feb 20, 2024 | 303.00 | 304.83 | 297.43 | 301.98 | 1,594,610 | -0.69(-0.23%) |
Feb 16, 2024 | 306.57 | 306.57 | 302.14 | 302.67 | 1,406,975 | -2.42(-0.79%) |
Feb 15, 2024 | 304.54 | 306.25 | 301.39 | 305.09 | 1,752,250 | +2.85(+0.94%) |
Feb 14, 2024 | 299.41 | 303.77 | 298.39 | 302.24 | 1,475,890 | +5.49(+1.85%) |
Feb 13, 2024 | 292.21 | 301.47 | 290.31 | 296.75 | 1,616,626 | -2.34(-0.78%) |
Feb 12, 2024 | 301.76 | 304.17 | 298.17 | 299.09 | 1,295,953 | -5.80(-1.90%) |
Feb 09, 2024 | 300.00 | 308.95 | 299.17 | 304.89 | 1,891,954 | +6.24(+2.09%) |
Feb 08, 2024 | 295.56 | 299.46 | 293.44 | 298.65 | 1,115,590 | +4.23(+1.44%) |
Feb 07, 2024 | 291.34 | 295.99 | 289.00 | 294.42 | 1,208,127 | +5.79(+2.01%) |
Feb 06, 2024 | 293.00 | 293.00 | 284.63 | 288.63 | 1,186,373 | -3.10(-1.06%) |
Feb 05, 2024 | 294.58 | 294.74 | 288.84 | 291.73 | 1,063,636 | -3.01(-1.02%) |
Feb 02, 2024 | 292.88 | 295.39 | 292.22 | 294.74 | 1,348,352 | +0.74(+0.25%) |