Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 278.13 | 279.54 | 273.55 | 273.55 | 172,870 | -5.07(-1.82%) |
Apr 29, 2024 | 279.57 | 279.57 | 276.86 | 278.62 | 183,287 | +0.70(+0.25%) |
Apr 26, 2024 | 276.69 | 279.08 | 275.45 | 277.92 | 1,087,972 | +5.11(+1.87%) |
Apr 25, 2024 | 268.64 | 273.25 | 267.75 | 272.81 | 217,921 | -1.95(-0.71%) |
Apr 24, 2024 | 277.39 | 277.51 | 273.85 | 274.76 | 267,743 | -0.06(-0.02%) |
Apr 23, 2024 | 272.24 | 275.17 | 271.77 | 274.82 | 250,985 | +4.34(+1.60%) |
Apr 22, 2024 | 269.73 | 272.20 | 267.49 | 270.48 | 397,583 | +2.64(+0.99%) |
Apr 19, 2024 | 273.62 | 273.89 | 266.99 | 267.84 | 490,504 | -6.66(-2.43%) |
Apr 18, 2024 | 276.61 | 277.65 | 274.20 | 274.50 | 265,450 | -1.70(-0.62%) |
Apr 17, 2024 | 280.37 | 280.57 | 275.34 | 276.20 | 396,426 | -2.83(-1.01%) |
Apr 16, 2024 | 278.75 | 280.68 | 278.15 | 279.03 | 306,056 | +0.02(+0.01%) |
Apr 15, 2024 | 286.29 | 286.34 | 278.80 | 279.01 | 287,147 | -5.45(-1.92%) |
Apr 12, 2024 | 285.87 | 286.84 | 283.27 | 284.46 | 375,696 | -3.73(-1.29%) |
Apr 11, 2024 | 284.72 | 288.79 | 283.35 | 288.19 | 402,126 | +4.53(+1.60%) |
Apr 10, 2024 | 282.21 | 284.21 | 282.00 | 283.66 | 308,452 | -1.61(-0.56%) |
Apr 09, 2024 | 286.20 | 286.38 | 282.26 | 285.27 | 228,583 | +0.10(+0.04%) |
Apr 08, 2024 | 286.09 | 286.36 | 284.38 | 285.17 | 173,921 | -0.36(-0.13%) |
Apr 05, 2024 | 282.81 | 286.79 | 282.49 | 285.53 | 269,101 | +4.31(+1.53%) |
Apr 04, 2024 | 287.44 | 288.55 | 281.21 | 281.22 | 334,474 | -4.05(-1.42%) |
Apr 03, 2024 | 283.85 | 286.73 | 283.85 | 285.27 | 276,834 | +0.42(+0.15%) |
Apr 02, 2024 | 283.52 | 285.00 | 282.56 | 284.85 | 337,814 | -1.70(-0.59%) |
Apr 01, 2024 | 287.00 | 288.61 | 285.36 | 286.55 | 408,135 | -0.06(-0.02%) |
Mar 28, 2024 | 286.93 | 287.67 | 286.09 | 286.61 | 225,656 | -0.87(-0.30%) |
Mar 27, 2024 | 288.43 | 288.52 | 285.44 | 287.48 | 394,793 | +0.60(+0.21%) |
Mar 26, 2024 | 289.08 | 289.13 | 286.61 | 286.88 | 420,666 | -1.03(-0.36%) |
Mar 25, 2024 | 287.54 | 288.85 | 286.47 | 287.91 | 193,534 | -1.13(-0.39%) |
Mar 22, 2024 | 288.24 | 289.71 | 287.58 | 289.04 | 187,263 | +0.35(+0.12%) |
Mar 21, 2024 | 291.40 | 291.40 | 288.52 | 288.69 | 302,248 | -0.45(-0.15%) |
Mar 20, 2024 | 286.66 | 289.26 | 285.52 | 289.14 | 319,801 | +2.85(+0.99%) |
Mar 19, 2024 | 283.52 | 286.35 | 282.04 | 286.29 | 322,935 | +1.69(+0.59%) |
Mar 18, 2024 | 285.06 | 286.88 | 284.30 | 284.60 | 256,007 | +2.77(+0.98%) |
Mar 15, 2024 | 282.55 | 283.40 | 280.74 | 281.84 | 362,099 | -3.72(-1.30%) |
Mar 14, 2024 | 286.24 | 286.70 | 283.87 | 285.55 | 373,378 | +0.64(+0.22%) |
Mar 13, 2024 | 285.95 | 286.12 | 283.98 | 284.91 | 273,991 | -1.38(-0.48%) |
Mar 12, 2024 | 282.81 | 286.41 | 280.98 | 286.29 | 341,269 | +5.14(+1.83%) |
Mar 11, 2024 | 281.87 | 282.14 | 280.15 | 281.15 | 325,074 | -1.59(-0.56%) |
Mar 08, 2024 | 286.15 | 288.63 | 282.12 | 282.74 | 344,896 | -2.76(-0.97%) |
Mar 07, 2024 | 283.53 | 286.28 | 282.13 | 285.49 | 279,693 | +3.88(+1.38%) |
Mar 06, 2024 | 282.94 | 283.22 | 280.60 | 281.62 | 270,424 | +0.93(+0.33%) |
Mar 05, 2024 | 283.36 | 283.36 | 279.10 | 280.69 | 335,691 | -4.75(-1.66%) |
Mar 04, 2024 | 286.31 | 286.71 | 285.31 | 285.43 | 244,122 | -1.51(-0.53%) |
Mar 01, 2024 | 284.49 | 287.27 | 284.45 | 286.94 | 339,800 | +3.07(+1.08%) |
Feb 29, 2024 | 283.08 | 284.70 | 281.32 | 283.87 | 274,026 | +1.82(+0.64%) |
Feb 28, 2024 | 281.83 | 282.62 | 281.07 | 282.06 | 177,743 | -0.93(-0.33%) |
Feb 27, 2024 | 282.51 | 283.12 | 280.98 | 282.99 | 331,797 | +0.55(+0.19%) |
Feb 26, 2024 | 283.74 | 284.28 | 282.37 | 282.44 | 302,534 | -0.91(-0.32%) |
Feb 23, 2024 | 285.23 | 286.00 | 282.49 | 283.34 | 324,684 | -0.52(-0.18%) |
Feb 22, 2024 | 280.77 | 284.28 | 280.64 | 283.86 | 349,159 | +8.70(+3.16%) |
Feb 21, 2024 | 274.13 | 275.16 | 272.74 | 275.16 | 322,961 | -0.81(-0.29%) |
Feb 20, 2024 | 277.12 | 277.97 | 273.77 | 275.97 | 596,253 | -2.89(-1.04%) |
Feb 16, 2024 | 281.37 | 281.37 | 278.41 | 278.86 | 244,905 | -2.00(-0.71%) |
Feb 15, 2024 | 280.32 | 280.86 | 278.64 | 280.86 | 263,519 | +0.44(+0.16%) |
Feb 14, 2024 | 279.11 | 280.66 | 277.49 | 280.42 | 302,034 | +3.24(+1.17%) |
Feb 13, 2024 | 275.78 | 278.95 | 275.21 | 277.18 | 389,591 | -3.66(-1.30%) |
Feb 12, 2024 | 282.70 | 283.50 | 280.42 | 280.84 | 336,260 | -2.05(-0.72%) |
Feb 09, 2024 | 280.89 | 283.23 | 280.42 | 282.88 | 281,126 | +3.30(+1.18%) |
Feb 08, 2024 | 279.50 | 279.95 | 279.02 | 279.59 | 526,009 | +0.27(+0.10%) |
Feb 07, 2024 | 277.01 | 279.35 | 276.82 | 279.32 | 251,675 | +3.76(+1.36%) |
Feb 06, 2024 | 276.19 | 276.76 | 273.75 | 275.56 | 284,033 | +0.00(+0.00%) |
Feb 05, 2024 | 276.18 | 276.40 | 273.61 | 275.56 | 421,716 | -0.13(-0.05%) |
Feb 02, 2024 | 270.76 | 276.43 | 270.71 | 275.69 | 536,695 | +5.89(+2.18%) |