Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 262.62 | 275.08 | 260.94 | 271.28 | 6,945,037 | -0.51(-0.19%) |
Apr 29, 2024 | 272.06 | 272.66 | 270.84 | 271.79 | 3,205,773 | +0.46(+0.17%) |
Apr 26, 2024 | 269.48 | 274.33 | 268.63 | 271.33 | 3,660,069 | -2.49(-0.91%) |
Apr 25, 2024 | 275.23 | 278.01 | 272.95 | 273.82 | 4,205,359 | -1.14(-0.42%) |
Apr 24, 2024 | 273.76 | 275.24 | 271.13 | 274.96 | 4,097,563 | -0.13(-0.05%) |
Apr 23, 2024 | 275.03 | 275.61 | 272.47 | 275.09 | 3,296,802 | +1.29(+0.47%) |
Apr 22, 2024 | 271.98 | 274.72 | 270.56 | 273.80 | 3,149,671 | +3.57(+1.32%) |
Apr 19, 2024 | 270.25 | 270.46 | 268.74 | 270.24 | 3,036,702 | +1.00(+0.37%) |
Apr 18, 2024 | 269.23 | 269.54 | 267.11 | 269.23 | 3,424,574 | +1.02(+0.38%) |
Apr 17, 2024 | 264.78 | 268.38 | 263.81 | 268.21 | 3,402,986 | +4.49(+1.70%) |
Apr 16, 2024 | 264.41 | 265.27 | 263.44 | 263.72 | 2,931,587 | -0.79(-0.30%) |
Apr 15, 2024 | 266.13 | 266.79 | 264.33 | 264.51 | 3,710,678 | -1.15(-0.43%) |
Apr 12, 2024 | 266.18 | 266.50 | 264.86 | 265.67 | 2,726,216 | -1.22(-0.46%) |
Apr 11, 2024 | 267.76 | 268.14 | 265.43 | 266.89 | 2,536,356 | -0.05(-0.02%) |
Apr 10, 2024 | 265.25 | 267.25 | 263.40 | 266.94 | 3,842,148 | -0.76(-0.29%) |
Apr 09, 2024 | 264.50 | 267.93 | 263.79 | 267.70 | 3,960,605 | +1.87(+0.70%) |
Apr 08, 2024 | 265.52 | 266.96 | 264.15 | 265.83 | 3,777,378 | +0.86(+0.33%) |
Apr 05, 2024 | 267.68 | 268.87 | 264.64 | 264.97 | 6,860,321 | -3.38(-1.26%) |
Apr 04, 2024 | 274.46 | 274.46 | 268.18 | 268.35 | 4,120,833 | -5.41(-1.98%) |
Apr 03, 2024 | 274.79 | 276.17 | 273.38 | 273.76 | 2,765,613 | -2.19(-0.79%) |
Apr 02, 2024 | 278.19 | 278.67 | 275.66 | 275.95 | 2,926,633 | -2.46(-0.89%) |
Apr 01, 2024 | 279.68 | 279.73 | 276.84 | 278.41 | 2,424,216 | -1.72(-0.61%) |
Mar 28, 2024 | 280.43 | 280.21 | 280.14 | 280.13 | 3,561,100 | -0.07(-0.02%) |
Mar 27, 2024 | 276.31 | 280.48 | 276.31 | 280.20 | 2,621,703 | +3.38(+1.22%) |
Mar 26, 2024 | 277.42 | 277.65 | 275.38 | 276.82 | 2,588,572 | +0.00(+0.00%) |
Mar 25, 2024 | 278.19 | 278.77 | 275.85 | 276.82 | 3,004,767 | -3.98(-1.42%) |
Mar 22, 2024 | 282.05 | 282.55 | 280.30 | 280.81 | 2,572,918 | -0.89(-0.32%) |
Mar 21, 2024 | 282.67 | 283.74 | 280.82 | 281.70 | 3,682,697 | -0.91(-0.32%) |
Mar 20, 2024 | 281.67 | 282.76 | 279.56 | 282.62 | 2,885,568 | +1.57(+0.56%) |
Mar 19, 2024 | 277.40 | 282.56 | 276.79 | 281.05 | 4,081,583 | +4.26(+1.54%) |
Mar 18, 2024 | 277.67 | 278.49 | 276.28 | 276.78 | 3,340,685 | -0.56(-0.20%) |
Mar 15, 2024 | 280.07 | 282.40 | 276.58 | 277.34 | 5,104,607 | -2.57(-0.92%) |
Mar 14, 2024 | 280.60 | 280.70 | 276.04 | 279.91 | 4,689,542 | -1.12(-0.40%) |
Mar 13, 2024 | 290.38 | 291.58 | 280.78 | 281.04 | 5,476,304 | -11.38(-3.89%) |
Mar 12, 2024 | 293.77 | 294.44 | 291.65 | 292.41 | 2,247,358 | -0.51(-0.17%) |
Mar 11, 2024 | 290.26 | 293.54 | 289.99 | 292.92 | 2,912,048 | +2.25(+0.78%) |
Mar 08, 2024 | 288.17 | 291.59 | 286.97 | 290.66 | 2,498,454 | +1.43(+0.49%) |
Mar 07, 2024 | 292.30 | 293.01 | 289.15 | 289.23 | 2,251,908 | -1.81(-0.62%) |
Mar 06, 2024 | 291.44 | 293.24 | 290.26 | 291.04 | 2,362,981 | +0.39(+0.13%) |
Mar 05, 2024 | 289.68 | 291.62 | 287.06 | 290.65 | 2,988,395 | +1.59(+0.55%) |
Mar 04, 2024 | 287.50 | 289.36 | 286.64 | 289.06 | 2,849,993 | +0.21(+0.07%) |
Mar 01, 2024 | 289.51 | 290.78 | 287.66 | 288.86 | 3,048,534 | -1.54(-0.53%) |
Feb 29, 2024 | 292.30 | 292.85 | 289.83 | 290.39 | 3,625,062 | -1.23(-0.42%) |
Feb 28, 2024 | 290.48 | 292.53 | 289.19 | 291.63 | 2,537,889 | +1.41(+0.49%) |
Feb 27, 2024 | 293.22 | 293.22 | 289.78 | 290.21 | 2,845,124 | -3.32(-1.13%) |
Feb 26, 2024 | 294.61 | 295.07 | 292.82 | 293.53 | 2,626,641 | -0.62(-0.21%) |
Feb 23, 2024 | 292.43 | 295.13 | 291.51 | 294.16 | 2,226,011 | +1.81(+0.62%) |
Feb 22, 2024 | 290.45 | 293.09 | 289.70 | 292.35 | 3,184,376 | +1.99(+0.68%) |
Feb 21, 2024 | 289.55 | 291.64 | 288.72 | 290.36 | 2,101,804 | +1.25(+0.43%) |
Feb 20, 2024 | 288.48 | 291.93 | 288.32 | 289.12 | 2,291,141 | +0.62(+0.22%) |
Feb 16, 2024 | 287.28 | 290.15 | 285.77 | 288.50 | 2,872,796 | +0.16(+0.05%) |
Feb 15, 2024 | 284.43 | 288.57 | 283.81 | 288.34 | 2,430,707 | +3.65(+1.28%) |
Feb 14, 2024 | 283.85 | 284.84 | 283.13 | 284.69 | 2,171,002 | +1.05(+0.37%) |
Feb 13, 2024 | 285.15 | 286.40 | 282.22 | 283.64 | 2,789,766 | -2.30(-0.81%) |
Feb 12, 2024 | 285.51 | 287.68 | 285.27 | 285.95 | 2,420,942 | -0.03(-0.01%) |
Feb 09, 2024 | 288.62 | 288.98 | 285.43 | 285.98 | 3,363,613 | -2.43(-0.84%) |
Feb 08, 2024 | 282.75 | 289.61 | 280.77 | 288.41 | 4,661,227 | +4.55(+1.60%) |
Feb 07, 2024 | 281.61 | 287.02 | 280.68 | 283.86 | 3,998,065 | +2.65(+0.94%) |
Feb 06, 2024 | 279.55 | 281.24 | 278.14 | 281.21 | 5,999,648 | -1.30(-0.46%) |
Feb 05, 2024 | 283.55 | 287.92 | 279.91 | 282.52 | 7,666,679 | -10.95(-3.73%) |
Feb 02, 2024 | 292.50 | 294.57 | 289.81 | 293.46 | 4,020,151 | -1.02(-0.35%) |