Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 270.03 | 271.58 | 268.09 | 268.11 | 6,388,033 | -3.22(-1.19%) |
Apr 29, 2024 | 271.82 | 273.96 | 270.59 | 271.34 | 4,199,857 | -2.67(-0.98%) |
Apr 26, 2024 | 274.50 | 276.26 | 273.32 | 274.01 | 6,853,277 | -0.64(-0.23%) |
Apr 25, 2024 | 272.47 | 275.71 | 269.99 | 274.65 | 8,079,248 | +0.14(+0.05%) |
Apr 24, 2024 | 282.05 | 282.48 | 273.98 | 274.51 | 8,822,760 | +0.91(+0.33%) |
Apr 23, 2024 | 273.50 | 274.38 | 272.21 | 273.60 | 6,439,353 | +1.78(+0.65%) |
Apr 22, 2024 | 270.45 | 273.25 | 268.86 | 271.83 | 6,474,849 | +2.55(+0.95%) |
Apr 19, 2024 | 270.97 | 271.50 | 267.79 | 269.28 | 7,929,641 | -1.59(-0.59%) |
Apr 18, 2024 | 272.07 | 272.64 | 269.36 | 270.87 | 8,248,898 | -1.32(-0.48%) |
Apr 17, 2024 | 272.80 | 273.49 | 271.00 | 272.19 | 5,951,866 | +1.34(+0.49%) |
Apr 16, 2024 | 270.04 | 273.62 | 269.67 | 270.85 | 8,251,992 | +0.07(+0.03%) |
Apr 15, 2024 | 277.38 | 277.40 | 269.84 | 270.78 | 10,283,724 | -4.67(-1.70%) |
Apr 12, 2024 | 275.04 | 276.49 | 273.55 | 275.45 | 9,055,184 | +0.28(+0.10%) |
Apr 11, 2024 | 273.49 | 275.97 | 271.68 | 275.17 | 8,117,239 | +1.20(+0.44%) |
Apr 10, 2024 | 274.91 | 276.31 | 273.61 | 273.97 | 5,285,665 | -2.24(-0.81%) |
Apr 09, 2024 | 277.12 | 277.49 | 272.81 | 276.21 | 7,327,572 | -1.04(-0.37%) |
Apr 08, 2024 | 275.74 | 277.47 | 274.64 | 277.25 | 5,555,377 | +0.62(+0.22%) |
Apr 05, 2024 | 275.59 | 277.44 | 274.53 | 276.63 | 4,400,182 | +3.13(+1.15%) |
Apr 04, 2024 | 277.85 | 278.57 | 273.06 | 273.49 | 4,025,744 | -2.95(-1.07%) |
Apr 03, 2024 | 279.96 | 279.96 | 276.05 | 276.45 | 4,545,174 | -1.48(-0.53%) |
Apr 02, 2024 | 277.49 | 278.81 | 276.47 | 277.93 | 6,925,084 | +0.16(+0.06%) |
Apr 01, 2024 | 279.84 | 280.37 | 276.28 | 277.77 | 5,091,986 | -0.80(-0.29%) |
Mar 28, 2024 | 277.98 | 279.28 | 276.61 | 278.56 | 5,859,211 | +0.06(+0.02%) |
Mar 27, 2024 | 279.73 | 280.73 | 276.47 | 278.50 | 5,200,154 | -1.58(-0.56%) |
Mar 26, 2024 | 283.61 | 283.61 | 277.90 | 280.08 | 8,767,973 | -0.61(-0.22%) |
Mar 25, 2024 | 282.49 | 282.98 | 279.52 | 280.69 | 8,561,654 | -2.05(-0.72%) |
Mar 22, 2024 | 289.46 | 289.95 | 282.37 | 282.74 | 8,760,369 | -7.10(-2.45%) |
Mar 21, 2024 | 289.43 | 290.42 | 287.37 | 289.83 | 5,072,152 | +1.09(+0.38%) |
Mar 20, 2024 | 287.11 | 289.33 | 286.19 | 288.75 | 6,116,064 | +1.93(+0.67%) |
Mar 19, 2024 | 286.13 | 287.53 | 284.72 | 286.82 | 6,607,210 | +2.30(+0.81%) |
Mar 18, 2024 | 283.35 | 285.70 | 282.73 | 284.52 | 4,102,477 | +2.01(+0.71%) |
Mar 15, 2024 | 283.03 | 285.10 | 282.12 | 282.52 | 9,863,403 | -3.36(-1.18%) |
Mar 14, 2024 | 288.43 | 288.51 | 284.02 | 285.88 | 5,494,454 | +1.27(+0.45%) |
Mar 13, 2024 | 284.13 | 285.57 | 283.30 | 284.61 | 5,794,536 | +1.22(+0.43%) |
Mar 12, 2024 | 280.79 | 283.95 | 279.77 | 283.40 | 8,037,615 | +3.35(+1.20%) |
Mar 11, 2024 | 278.93 | 280.25 | 277.48 | 280.04 | 4,622,576 | +0.52(+0.19%) |
Mar 08, 2024 | 278.49 | 281.14 | 278.31 | 279.52 | 3,936,324 | +1.78(+0.64%) |
Mar 07, 2024 | 280.36 | 280.65 | 275.65 | 277.75 | 5,678,270 | -2.17(-0.77%) |
Mar 06, 2024 | 279.48 | 281.48 | 278.79 | 279.91 | 4,552,232 | +1.05(+0.38%) |
Mar 05, 2024 | 279.75 | 280.47 | 277.17 | 278.86 | 6,239,491 | -1.15(-0.41%) |
Mar 04, 2024 | 282.29 | 282.48 | 277.62 | 280.01 | 5,930,841 | -2.62(-0.93%) |
Mar 01, 2024 | 282.68 | 284.38 | 281.59 | 282.64 | 3,963,985 | +0.52(+0.18%) |
Feb 29, 2024 | 284.97 | 285.13 | 281.66 | 282.12 | 6,644,539 | -2.98(-1.05%) |
Feb 28, 2024 | 281.58 | 285.60 | 281.56 | 285.10 | 4,365,583 | +2.45(+0.87%) |
Feb 27, 2024 | 283.64 | 283.64 | 281.02 | 282.65 | 4,154,432 | -0.98(-0.34%) |
Feb 26, 2024 | 282.52 | 284.82 | 282.14 | 283.62 | 3,863,622 | +0.55(+0.19%) |
Feb 23, 2024 | 284.19 | 285.42 | 282.98 | 283.08 | 5,117,149 | -0.15(-0.05%) |
Feb 22, 2024 | 278.66 | 283.54 | 278.46 | 283.23 | 5,109,059 | +6.98(+2.53%) |
Feb 21, 2024 | 274.12 | 276.46 | 273.02 | 276.25 | 4,794,147 | +1.61(+0.59%) |
Feb 20, 2024 | 274.06 | 276.33 | 272.83 | 274.64 | 6,168,129 | -3.40(-1.22%) |
Feb 16, 2024 | 280.44 | 280.60 | 277.36 | 278.05 | 6,707,873 | -2.42(-0.86%) |
Feb 15, 2024 | 277.14 | 280.60 | 277.05 | 280.46 | 4,842,868 | +3.41(+1.23%) |
Feb 14, 2024 | 275.96 | 277.13 | 274.20 | 277.05 | 4,243,063 | +1.75(+0.63%) |
Feb 13, 2024 | 273.24 | 277.49 | 272.26 | 275.30 | 5,503,711 | +0.74(+0.27%) |
Feb 12, 2024 | 275.92 | 276.16 | 273.73 | 274.56 | 3,682,366 | -1.36(-0.49%) |
Feb 09, 2024 | 274.49 | 276.67 | 273.58 | 275.92 | 4,626,876 | +0.65(+0.24%) |
Feb 08, 2024 | 279.02 | 279.14 | 274.77 | 275.27 | 5,843,671 | -3.08(-1.11%) |
Feb 07, 2024 | 278.35 | 278.50 | 276.03 | 278.36 | 4,803,184 | +2.62(+0.95%) |
Feb 06, 2024 | 273.78 | 275.85 | 273.01 | 275.74 | 4,416,377 | +1.18(+0.43%) |
Feb 05, 2024 | 276.37 | 276.97 | 274.11 | 274.56 | 4,917,042 | -1.59(-0.58%) |
Feb 02, 2024 | 276.58 | 277.47 | 274.66 | 276.15 | 4,866,957 | +0.13(+0.05%) |