Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 264.53 | 267.16 | 260.50 | 261.33 | 255,865 | -1.39(-0.53%) |
Apr 26, 2024 | 258.00 | 265.20 | 258.00 | 262.72 | 399,224 | +4.99(+1.94%) |
Apr 25, 2024 | 244.10 | 259.92 | 243.00 | 257.73 | 783,728 | +9.39(+3.78%) |
Apr 24, 2024 | 250.00 | 261.48 | 247.84 | 248.34 | 710,557 | -16.15(-6.11%) |
Apr 23, 2024 | 262.51 | 267.25 | 262.51 | 264.49 | 330,112 | +3.62(+1.39%) |
Apr 22, 2024 | 262.54 | 263.62 | 258.02 | 260.87 | 296,803 | -0.13(-0.05%) |
Apr 19, 2024 | 260.00 | 264.48 | 258.35 | 261.00 | 226,079 | +0.65(+0.25%) |
Apr 18, 2024 | 263.58 | 267.63 | 260.11 | 260.35 | 449,157 | -0.59(-0.23%) |
Apr 17, 2024 | 262.75 | 263.10 | 258.13 | 260.94 | 346,681 | +0.62(+0.24%) |
Apr 16, 2024 | 258.03 | 261.55 | 256.69 | 260.32 | 218,171 | +2.29(+0.89%) |
Apr 15, 2024 | 266.99 | 267.87 | 258.00 | 258.03 | 181,343 | -6.49(-2.45%) |
Apr 12, 2024 | 264.71 | 266.67 | 262.16 | 264.52 | 139,007 | -1.91(-0.72%) |
Apr 11, 2024 | 268.65 | 268.67 | 260.63 | 266.43 | 410,159 | -3.82(-1.41%) |
Apr 10, 2024 | 273.15 | 277.85 | 268.50 | 270.25 | 281,699 | -8.86(-3.17%) |
Apr 09, 2024 | 279.13 | 282.05 | 278.68 | 279.11 | 225,391 | -0.02(-0.01%) |
Apr 08, 2024 | 280.00 | 284.00 | 278.10 | 279.13 | 212,068 | +2.13(+0.77%) |
Apr 05, 2024 | 275.53 | 277.49 | 274.50 | 277.00 | 193,958 | +0.66(+0.24%) |
Apr 04, 2024 | 287.84 | 287.84 | 275.74 | 276.34 | 242,910 | -8.54(-3.00%) |
Apr 03, 2024 | 281.35 | 286.56 | 280.84 | 284.88 | 205,795 | +0.29(+0.10%) |
Apr 02, 2024 | 292.00 | 292.00 | 283.20 | 284.59 | 256,878 | -11.18(-3.78%) |
Apr 01, 2024 | 299.42 | 304.13 | 294.92 | 295.77 | 215,160 | -5.09(-1.69%) |
Mar 28, 2024 | 304.61 | 308.51 | 300.64 | 300.86 | 285,813 | -2.53(-0.83%) |
Mar 27, 2024 | 301.48 | 307.44 | 300.73 | 303.39 | 232,765 | +4.51(+1.51%) |
Mar 26, 2024 | 300.00 | 302.61 | 295.13 | 298.88 | 157,211 | +1.70(+0.57%) |
Mar 25, 2024 | 298.98 | 302.94 | 296.72 | 297.18 | 167,261 | -1.54(-0.52%) |
Mar 22, 2024 | 303.78 | 306.90 | 297.63 | 298.72 | 186,562 | -5.98(-1.96%) |
Mar 21, 2024 | 296.51 | 307.05 | 296.50 | 304.70 | 210,937 | +10.23(+3.47%) |
Mar 20, 2024 | 285.45 | 294.94 | 284.73 | 294.47 | 173,289 | +9.62(+3.38%) |
Mar 19, 2024 | 282.71 | 285.22 | 281.96 | 284.85 | 184,182 | +1.19(+0.42%) |
Mar 18, 2024 | 283.75 | 287.05 | 279.96 | 283.66 | 183,676 | +1.70(+0.60%) |
Mar 15, 2024 | 281.52 | 287.06 | 281.39 | 281.96 | 340,787 | -0.57(-0.20%) |
Mar 14, 2024 | 287.79 | 291.32 | 277.83 | 282.53 | 250,459 | -6.78(-2.34%) |
Mar 13, 2024 | 286.06 | 292.45 | 286.06 | 289.31 | 269,956 | +3.29(+1.15%) |
Mar 12, 2024 | 284.73 | 287.37 | 281.62 | 286.02 | 263,497 | +2.80(+0.99%) |
Mar 11, 2024 | 287.47 | 290.46 | 281.89 | 283.22 | 306,140 | -5.24(-1.82%) |
Mar 08, 2024 | 293.86 | 298.81 | 287.48 | 288.46 | 205,842 | -2.77(-0.95%) |
Mar 07, 2024 | 295.85 | 298.83 | 290.24 | 291.23 | 198,328 | -2.55(-0.87%) |
Mar 06, 2024 | 296.63 | 298.39 | 291.06 | 293.78 | 133,664 | -1.29(-0.44%) |
Mar 05, 2024 | 294.78 | 299.34 | 293.65 | 295.07 | 130,439 | -1.56(-0.52%) |
Mar 04, 2024 | 299.15 | 302.54 | 296.44 | 296.62 | 185,017 | -2.57(-0.86%) |
Mar 01, 2024 | 298.30 | 301.30 | 293.71 | 299.19 | 142,792 | +0.64(+0.21%) |
Feb 29, 2024 | 293.83 | 299.30 | 293.83 | 298.55 | 158,679 | +8.56(+2.95%) |
Feb 28, 2024 | 289.76 | 292.90 | 288.59 | 290.00 | 113,610 | -2.86(-0.98%) |
Feb 27, 2024 | 291.17 | 296.50 | 290.47 | 292.85 | 136,027 | +5.90(+2.06%) |
Feb 26, 2024 | 285.28 | 289.30 | 284.82 | 286.95 | 138,837 | -1.07(-0.37%) |
Feb 23, 2024 | 286.98 | 291.85 | 284.28 | 288.02 | 120,962 | +2.91(+1.02%) |
Feb 22, 2024 | 283.37 | 287.26 | 281.80 | 285.11 | 196,501 | +4.15(+1.48%) |
Feb 21, 2024 | 279.56 | 285.28 | 278.67 | 280.95 | 272,464 | -1.79(-0.63%) |
Feb 20, 2024 | 286.80 | 287.77 | 281.22 | 282.74 | 224,044 | -8.58(-2.94%) |
Feb 16, 2024 | 298.11 | 302.36 | 291.25 | 291.31 | 199,619 | -12.45(-4.10%) |
Feb 15, 2024 | 303.03 | 308.90 | 298.17 | 303.76 | 263,086 | +0.74(+0.24%) |
Feb 14, 2024 | 289.18 | 308.09 | 279.52 | 303.02 | 396,969 | +5.20(+1.75%) |
Feb 13, 2024 | 297.39 | 303.45 | 294.97 | 297.82 | 270,215 | -11.55(-3.73%) |
Feb 12, 2024 | 304.54 | 313.68 | 304.54 | 309.37 | 195,036 | +6.80(+2.25%) |
Feb 09, 2024 | 292.61 | 303.52 | 292.61 | 302.57 | 185,172 | +10.15(+3.47%) |
Feb 08, 2024 | 288.06 | 295.14 | 288.06 | 292.42 | 212,378 | +2.59(+0.89%) |
Feb 07, 2024 | 290.62 | 296.81 | 289.07 | 289.84 | 165,253 | -1.92(-0.66%) |
Feb 06, 2024 | 288.93 | 293.73 | 288.93 | 291.75 | 167,406 | +0.40(+0.14%) |
Feb 05, 2024 | 290.90 | 296.29 | 289.33 | 291.35 | 284,692 | -5.82(-1.96%) |
Feb 02, 2024 | 299.12 | 303.65 | 294.14 | 297.17 | 280,765 | -6.77(-2.23%) |