Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 243.03 | 243.84 | 236.75 | 243.37 | 787,192 | -8.48(-3.37%) |
Apr 24, 2024 | 247.51 | 253.07 | 244.43 | 251.85 | 469,662 | +3.29(+1.32%) |
Apr 23, 2024 | 247.05 | 251.94 | 244.10 | 248.56 | 508,975 | +3.36(+1.37%) |
Apr 22, 2024 | 243.00 | 246.69 | 237.66 | 245.20 | 539,588 | +4.79(+1.99%) |
Apr 19, 2024 | 244.19 | 246.63 | 238.28 | 240.41 | 491,345 | -4.88(-1.99%) |
Apr 18, 2024 | 245.65 | 249.24 | 242.04 | 245.29 | 531,697 | +1.56(+0.64%) |
Apr 17, 2024 | 246.57 | 247.90 | 242.41 | 243.73 | 739,902 | +0.46(+0.19%) |
Apr 16, 2024 | 248.50 | 248.78 | 239.48 | 243.27 | 1,136,456 | -8.25(-3.28%) |
Apr 15, 2024 | 258.87 | 261.19 | 249.63 | 251.52 | 685,711 | -3.66(-1.43%) |
Apr 12, 2024 | 263.30 | 264.63 | 252.49 | 255.18 | 896,627 | -11.91(-4.46%) |
Apr 11, 2024 | 263.68 | 268.60 | 260.87 | 267.09 | 819,208 | +6.61(+2.54%) |
Apr 10, 2024 | 274.82 | 275.69 | 258.33 | 260.48 | 1,826,625 | -28.22(-9.77%) |
Apr 09, 2024 | 278.28 | 290.87 | 275.31 | 288.70 | 996,632 | +12.44(+4.50%) |
Apr 08, 2024 | 280.50 | 281.90 | 272.39 | 276.26 | 850,825 | -2.04(-0.73%) |
Apr 05, 2024 | 280.25 | 283.65 | 278.16 | 278.30 | 971,323 | -4.42(-1.56%) |
Apr 04, 2024 | 300.96 | 303.49 | 282.60 | 282.72 | 1,038,075 | -15.64(-5.24%) |
Apr 03, 2024 | 311.83 | 311.83 | 297.17 | 298.36 | 1,084,273 | -12.22(-3.93%) |
Apr 02, 2024 | 328.00 | 328.00 | 305.86 | 310.58 | 1,534,119 | -24.17(-7.22%) |
Apr 01, 2024 | 349.30 | 350.49 | 333.31 | 334.75 | 1,522,592 | -13.51(-3.88%) |
Mar 28, 2024 | 330.54 | 353.47 | 352.79 | 348.26 | 4,873,919 | +51.27(+17.26%) |
Mar 27, 2024 | 290.00 | 300.97 | 289.00 | 296.99 | 2,393,966 | +10.71(+3.74%) |
Mar 26, 2024 | 286.81 | 289.57 | 275.29 | 286.28 | 1,004,687 | -1.00(-0.35%) |
Mar 25, 2024 | 297.22 | 301.29 | 282.91 | 287.28 | 944,556 | -9.93(-3.34%) |
Mar 22, 2024 | 311.38 | 312.05 | 296.93 | 297.21 | 750,301 | -14.16(-4.55%) |
Mar 21, 2024 | 292.05 | 315.81 | 292.05 | 311.37 | 863,639 | +21.31(+7.35%) |
Mar 20, 2024 | 276.74 | 296.14 | 275.79 | 290.06 | 646,698 | +11.26(+4.04%) |
Mar 19, 2024 | 277.22 | 283.50 | 275.74 | 278.80 | 429,630 | -0.67(-0.24%) |
Mar 18, 2024 | 290.83 | 292.00 | 279.30 | 279.47 | 368,021 | -11.26(-3.87%) |
Mar 15, 2024 | 288.02 | 296.19 | 288.02 | 290.73 | 363,396 | -1.09(-0.37%) |
Mar 14, 2024 | 303.00 | 303.00 | 287.44 | 291.82 | 492,569 | -11.07(-3.65%) |
Mar 13, 2024 | 291.70 | 311.60 | 291.70 | 302.89 | 1,062,841 | +15.66(+5.45%) |
Mar 12, 2024 | 282.09 | 288.21 | 279.98 | 287.23 | 464,136 | +5.41(+1.92%) |
Mar 11, 2024 | 275.23 | 282.64 | 271.44 | 281.82 | 453,729 | +4.86(+1.75%) |
Mar 08, 2024 | 280.47 | 285.46 | 275.00 | 276.96 | 513,568 | +2.59(+0.94%) |
Mar 07, 2024 | 273.91 | 277.89 | 271.02 | 274.37 | 346,489 | +3.52(+1.30%) |
Mar 06, 2024 | 272.07 | 273.02 | 266.00 | 270.85 | 219,059 | +2.61(+0.97%) |
Mar 05, 2024 | 269.05 | 271.96 | 266.23 | 268.24 | 340,732 | -2.87(-1.06%) |
Mar 04, 2024 | 278.53 | 280.85 | 270.06 | 271.11 | 327,203 | -6.52(-2.35%) |
Mar 01, 2024 | 274.51 | 280.40 | 271.97 | 277.63 | 393,409 | +3.23(+1.18%) |
Feb 29, 2024 | 270.00 | 275.39 | 269.00 | 274.40 | 459,441 | +10.04(+3.80%) |
Feb 28, 2024 | 262.66 | 266.20 | 260.93 | 264.36 | 286,285 | -1.36(-0.51%) |
Feb 27, 2024 | 256.00 | 267.83 | 256.00 | 265.72 | 465,083 | +11.68(+4.60%) |
Feb 26, 2024 | 259.44 | 260.63 | 252.78 | 254.04 | 377,844 | -4.52(-1.75%) |
Feb 23, 2024 | 258.31 | 261.82 | 257.53 | 258.56 | 379,395 | -1.41(-0.54%) |
Feb 22, 2024 | 260.51 | 263.02 | 256.37 | 259.97 | 372,012 | +3.93(+1.53%) |
Feb 21, 2024 | 260.00 | 260.50 | 254.82 | 256.04 | 755,224 | -6.23(-2.38%) |
Feb 20, 2024 | 260.52 | 263.09 | 258.76 | 262.27 | 417,997 | -3.25(-1.22%) |
Feb 16, 2024 | 272.13 | 272.86 | 265.46 | 265.52 | 310,191 | -9.93(-3.61%) |
Feb 15, 2024 | 278.29 | 279.76 | 273.29 | 275.45 | 434,598 | +0.51(+0.19%) |
Feb 14, 2024 | 269.00 | 277.36 | 265.84 | 274.94 | 508,214 | +10.09(+3.81%) |
Feb 13, 2024 | 262.75 | 268.18 | 255.14 | 264.85 | 662,726 | -13.94(-5.00%) |
Feb 12, 2024 | 262.17 | 280.31 | 262.07 | 278.79 | 732,301 | +17.65(+6.76%) |
Feb 09, 2024 | 257.99 | 264.42 | 254.51 | 261.14 | 370,330 | +4.28(+1.67%) |
Feb 08, 2024 | 256.63 | 260.70 | 253.66 | 256.86 | 328,514 | +2.07(+0.81%) |
Feb 07, 2024 | 256.13 | 257.99 | 249.99 | 254.79 | 702,569 | -0.07(-0.03%) |
Feb 06, 2024 | 251.42 | 257.17 | 249.23 | 254.86 | 305,074 | +3.03(+1.20%) |
Feb 05, 2024 | 250.87 | 252.56 | 243.72 | 251.83 | 470,468 | -4.20(-1.64%) |
Feb 02, 2024 | 252.06 | 258.42 | 245.43 | 256.03 | 561,273 | -2.14(-0.83%) |