Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 267.73 | 271.42 | 261.02 | 263.67 | 1,450,467 | -1.03(-0.39%) |
Apr 26, 2024 | 266.76 | 270.25 | 264.30 | 264.70 | 2,521,906 | -0.06(-0.02%) |
Apr 25, 2024 | 256.64 | 268.71 | 251.42 | 264.76 | 3,550,819 | +9.99(+3.92%) |
Apr 24, 2024 | 256.79 | 260.90 | 250.58 | 254.77 | 2,594,312 | +3.59(+1.43%) |
Apr 23, 2024 | 246.37 | 251.71 | 244.09 | 251.18 | 2,297,734 | +5.71(+2.33%) |
Apr 22, 2024 | 246.54 | 248.44 | 240.32 | 245.47 | 3,412,110 | -0.62(-0.25%) |
Apr 19, 2024 | 256.26 | 256.77 | 245.59 | 246.09 | 2,957,175 | -11.10(-4.32%) |
Apr 18, 2024 | 257.65 | 260.06 | 252.53 | 257.19 | 1,951,796 | -2.08(-0.80%) |
Apr 17, 2024 | 262.87 | 264.64 | 257.02 | 259.27 | 2,525,826 | -3.49(-1.33%) |
Apr 16, 2024 | 264.00 | 267.20 | 262.00 | 262.76 | 2,226,176 | -0.44(-0.17%) |
Apr 15, 2024 | 275.30 | 276.87 | 261.90 | 263.20 | 4,072,697 | -8.02(-2.96%) |
Apr 12, 2024 | 280.27 | 282.70 | 268.33 | 271.22 | 5,750,488 | -25.36(-8.55%) |
Apr 11, 2024 | 290.63 | 297.67 | 289.33 | 296.58 | 1,513,336 | +8.36(+2.90%) |
Apr 10, 2024 | 290.00 | 294.58 | 287.29 | 288.22 | 1,910,399 | -6.53(-2.22%) |
Apr 09, 2024 | 299.99 | 299.99 | 286.53 | 294.75 | 1,311,953 | -2.63(-0.88%) |
Apr 08, 2024 | 297.01 | 299.18 | 293.32 | 297.38 | 1,336,608 | -0.22(-0.07%) |
Apr 05, 2024 | 291.02 | 298.25 | 290.00 | 297.60 | 1,452,624 | +8.83(+3.06%) |
Apr 04, 2024 | 300.96 | 303.50 | 288.57 | 288.77 | 1,875,824 | -10.02(-3.35%) |
Apr 03, 2024 | 291.12 | 301.49 | 290.00 | 298.79 | 1,788,865 | +7.94(+2.73%) |
Apr 02, 2024 | 291.70 | 293.74 | 284.49 | 290.85 | 2,224,812 | -8.90(-2.97%) |
Apr 01, 2024 | 292.28 | 299.79 | 291.33 | 299.75 | 1,588,907 | +9.77(+3.37%) |
Mar 28, 2024 | 287.79 | 290.27 | 290.27 | 289.98 | 1,839,411 | +1.57(+0.54%) |
Mar 27, 2024 | 296.24 | 297.35 | 284.07 | 288.41 | 3,202,990 | -9.42(-3.16%) |
Mar 26, 2024 | 300.48 | 305.50 | 297.19 | 297.83 | 2,461,679 | -7.67(-2.51%) |
Mar 25, 2024 | 302.47 | 307.37 | 300.46 | 305.50 | 2,012,438 | -0.92(-0.30%) |
Mar 22, 2024 | 303.00 | 307.74 | 302.00 | 306.42 | 2,380,534 | +1.82(+0.60%) |
Mar 21, 2024 | 299.00 | 305.63 | 295.01 | 304.60 | 2,921,482 | +8.02(+2.70%) |
Mar 20, 2024 | 289.03 | 296.76 | 285.75 | 296.58 | 3,300,978 | +9.66(+3.37%) |
Mar 19, 2024 | 284.00 | 288.24 | 272.61 | 286.92 | 5,270,131 | -2.40(-0.83%) |
Mar 18, 2024 | 282.41 | 289.70 | 281.05 | 289.32 | 3,872,599 | +11.59(+4.17%) |
Mar 15, 2024 | 279.18 | 281.81 | 276.08 | 277.73 | 3,855,471 | -6.29(-2.21%) |
Mar 14, 2024 | 281.61 | 285.75 | 280.17 | 284.02 | 3,137,812 | +3.31(+1.18%) |
Mar 13, 2024 | 279.97 | 282.25 | 276.83 | 280.71 | 3,023,376 | -1.15(-0.41%) |
Mar 12, 2024 | 273.00 | 281.95 | 270.69 | 281.86 | 2,344,752 | +10.84(+4.00%) |
Mar 11, 2024 | 269.32 | 271.78 | 263.60 | 271.02 | 2,027,703 | -2.09(-0.77%) |
Mar 08, 2024 | 286.48 | 287.31 | 272.27 | 273.11 | 3,235,028 | -13.37(-4.67%) |
Mar 07, 2024 | 286.00 | 288.86 | 282.20 | 286.48 | 2,337,436 | +1.98(+0.70%) |
Mar 06, 2024 | 284.31 | 286.78 | 280.50 | 284.50 | 1,971,322 | +4.03(+1.44%) |
Mar 05, 2024 | 284.03 | 284.08 | 275.10 | 280.47 | 2,449,733 | -7.47(-2.59%) |
Mar 04, 2024 | 288.00 | 291.29 | 286.50 | 287.94 | 2,002,594 | +0.20(+0.07%) |