Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 290.16 | 290.75 | 282.45 | 282.49 | 1,212,230 | -11.16(-3.80%) |
Apr 29, 2024 | 292.36 | 294.40 | 291.49 | 293.65 | 503,394 | +2.51(+0.86%) |
Apr 26, 2024 | 290.80 | 292.47 | 290.61 | 291.14 | 480,216 | -0.47(-0.16%) |
Apr 25, 2024 | 287.95 | 292.44 | 285.89 | 291.61 | 765,018 | -0.73(-0.25%) |
Apr 24, 2024 | 293.08 | 295.44 | 290.31 | 292.34 | 760,670 | -0.36(-0.12%) |
Apr 23, 2024 | 291.40 | 294.98 | 291.20 | 292.70 | 782,614 | +2.30(+0.79%) |
Apr 22, 2024 | 287.98 | 292.96 | 286.09 | 290.40 | 1,027,205 | +2.84(+0.99%) |
Apr 19, 2024 | 291.97 | 293.44 | 284.92 | 287.56 | 2,566,951 | -3.86(-1.32%) |
Apr 18, 2024 | 293.14 | 293.99 | 289.69 | 291.42 | 764,470 | +0.06(+0.02%) |
Apr 17, 2024 | 296.79 | 296.79 | 289.25 | 291.36 | 757,687 | -3.22(-1.09%) |
Apr 16, 2024 | 294.30 | 295.37 | 291.78 | 294.58 | 672,180 | -1.20(-0.41%) |
Apr 15, 2024 | 299.27 | 301.83 | 295.12 | 295.78 | 799,063 | -2.85(-0.95%) |
Apr 12, 2024 | 301.80 | 303.94 | 297.41 | 298.63 | 866,451 | -4.23(-1.40%) |
Apr 11, 2024 | 302.65 | 304.25 | 299.35 | 302.86 | 631,168 | +0.56(+0.19%) |
Apr 10, 2024 | 299.00 | 302.76 | 296.76 | 302.30 | 919,159 | +0.27(+0.09%) |
Apr 09, 2024 | 301.31 | 302.50 | 297.01 | 302.03 | 863,638 | +1.68(+0.56%) |
Apr 08, 2024 | 301.63 | 304.20 | 299.35 | 300.35 | 932,065 | -0.32(-0.11%) |
Apr 05, 2024 | 296.07 | 301.50 | 294.82 | 300.67 | 1,002,625 | +5.92(+2.01%) |
Apr 04, 2024 | 297.00 | 300.99 | 294.50 | 294.75 | 1,254,987 | +0.08(+0.03%) |
Apr 03, 2024 | 294.50 | 294.81 | 290.57 | 294.67 | 1,343,885 | -1.20(-0.41%) |
Apr 02, 2024 | 293.02 | 296.92 | 292.46 | 295.87 | 1,030,945 | +1.34(+0.45%) |
Apr 01, 2024 | 294.29 | 295.10 | 292.35 | 294.53 | 604,680 | -0.12(-0.04%) |
Mar 28, 2024 | 295.00 | 296.67 | 292.90 | 294.65 | 1,107,284 | -0.04(-0.01%) |
Mar 27, 2024 | 293.25 | 295.23 | 292.06 | 294.69 | 886,724 | +2.87(+0.98%) |
Mar 26, 2024 | 287.94 | 292.08 | 287.35 | 291.82 | 1,003,870 | +4.06(+1.41%) |
Mar 25, 2024 | 290.68 | 291.37 | 287.35 | 287.76 | 1,553,739 | -2.58(-0.89%) |
Mar 22, 2024 | 291.01 | 293.63 | 290.20 | 290.34 | 5,230,804 | -1.06(-0.36%) |
Mar 21, 2024 | 288.00 | 297.11 | 287.62 | 291.40 | 10,111,181 | +4.27(+1.49%) |
Mar 20, 2024 | 280.72 | 287.97 | 278.89 | 287.13 | 10,480,866 | +6.12(+2.18%) |
Mar 19, 2024 | 285.58 | 286.81 | 280.05 | 281.01 | 10,413,489 | -5.11(-1.79%) |
Mar 18, 2024 | 276.73 | 287.94 | 275.00 | 286.12 | 8,187,091 | +11.28(+4.10%) |
Mar 15, 2024 | 265.78 | 274.84 | 265.34 | 274.84 | 4,596,461 | +11.26(+4.27%) |
Mar 14, 2024 | 263.51 | 267.36 | 260.88 | 263.58 | 6,388,941 | -6.66(-2.46%) |
Mar 13, 2024 | 270.61 | 274.20 | 267.33 | 270.24 | 9,765,347 | +0.47(+0.17%) |
Mar 12, 2024 | 272.33 | 272.64 | 268.37 | 269.77 | 12,800,409 | -0.38(-0.14%) |
Mar 11, 2024 | 270.61 | 271.48 | 265.42 | 270.15 | 18,342,376 | +1.55(+0.58%) |
Mar 08, 2024 | 267.34 | 273.19 | 266.96 | 268.60 | 11,225,365 | +2.39(+0.90%) |
Mar 07, 2024 | 273.09 | 276.92 | 264.61 | 266.21 | 11,957,493 | -7.23(-2.64%) |
Mar 06, 2024 | 271.37 | 275.31 | 270.31 | 273.44 | 7,268,564 | +2.09(+0.77%) |
Mar 05, 2024 | 270.63 | 275.40 | 270.63 | 271.35 | 5,877,498 | +0.04(+0.01%) |
Mar 04, 2024 | 270.88 | 274.05 | 270.15 | 271.31 | 3,769,994 | +1.05(+0.39%) |
Mar 01, 2024 | 271.00 | 272.74 | 267.69 | 270.26 | 1,813,961 | +1.65(+0.61%) |
Feb 29, 2024 | 271.09 | 271.98 | 267.64 | 268.61 | 3,863,113 | -1.75(-0.65%) |
Feb 28, 2024 | 268.77 | 273.23 | 267.46 | 270.36 | 2,723,003 | +1.82(+0.68%) |
Feb 27, 2024 | 266.88 | 269.00 | 266.00 | 268.54 | 4,492,582 | +2.33(+0.88%) |
Feb 26, 2024 | 264.00 | 266.80 | 261.94 | 266.21 | 1,514,102 | +2.24(+0.85%) |
Feb 23, 2024 | 262.94 | 264.31 | 259.61 | 263.97 | 2,261,344 | +1.09(+0.41%) |
Feb 22, 2024 | 262.51 | 263.45 | 259.06 | 262.88 | 1,743,609 | +1.37(+0.52%) |
Feb 21, 2024 | 260.69 | 264.59 | 260.09 | 261.51 | 3,250,337 | +1.34(+0.52%) |
Feb 20, 2024 | 262.33 | 264.94 | 260.03 | 260.17 | 1,872,818 | -4.61(-1.74%) |
Feb 16, 2024 | 263.55 | 267.98 | 262.63 | 264.78 | 2,044,103 | +0.68(+0.26%) |
Feb 15, 2024 | 259.21 | 265.51 | 258.29 | 264.10 | 3,630,424 | +5.30(+2.05%) |
Feb 14, 2024 | 256.85 | 260.36 | 256.44 | 258.81 | 4,635,663 | +5.93(+2.35%) |
Feb 13, 2024 | 252.88 | 253.03 | 249.30 | 252.88 | 1,018,884 | -2.34(-0.91%) |
Feb 12, 2024 | 250.39 | 256.04 | 249.98 | 255.21 | 1,011,401 | +5.04(+2.01%) |
Feb 09, 2024 | 247.99 | 250.31 | 247.14 | 250.17 | 582,383 | +1.85(+0.74%) |
Feb 08, 2024 | 246.42 | 249.78 | 245.95 | 248.32 | 646,899 | +1.80(+0.73%) |
Feb 07, 2024 | 251.28 | 251.28 | 245.65 | 246.53 | 1,301,672 | -3.41(-1.36%) |
Feb 06, 2024 | 240.69 | 249.96 | 234.49 | 249.93 | 2,141,300 | +10.36(+4.33%) |
Feb 05, 2024 | 241.96 | 242.65 | 238.46 | 239.57 | 1,185,856 | -3.52(-1.45%) |
Feb 02, 2024 | 239.84 | 244.44 | 238.60 | 243.09 | 646,432 | +1.67(+0.69%) |