Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 264.33 | 276.87 | 262.63 | 273.04 | 6,900,238 | -0.51(-0.19%) |
Apr 29, 2024 | 273.83 | 274.43 | 272.60 | 273.55 | 3,185,094 | +0.46(+0.17%) |
Apr 26, 2024 | 271.23 | 276.11 | 270.37 | 273.09 | 3,636,460 | -2.51(-0.91%) |
Apr 25, 2024 | 277.02 | 279.82 | 274.72 | 275.60 | 4,178,232 | -1.15(-0.42%) |
Apr 24, 2024 | 275.54 | 277.03 | 272.89 | 276.75 | 4,071,132 | -0.13(-0.05%) |
Apr 23, 2024 | 276.82 | 277.40 | 274.24 | 276.88 | 3,275,536 | +1.30(+0.47%) |
Apr 22, 2024 | 273.75 | 276.50 | 272.32 | 275.58 | 3,129,354 | +3.59(+1.32%) |
Apr 19, 2024 | 272.01 | 272.22 | 270.48 | 271.99 | 3,017,114 | +1.01(+0.37%) |
Apr 18, 2024 | 270.98 | 271.29 | 268.85 | 270.98 | 3,402,484 | +1.03(+0.38%) |
Apr 17, 2024 | 266.50 | 270.12 | 265.52 | 269.95 | 3,381,035 | +4.52(+1.70%) |
Apr 16, 2024 | 266.13 | 266.99 | 265.15 | 265.43 | 2,912,677 | -0.80(-0.30%) |
Apr 15, 2024 | 267.86 | 268.52 | 266.05 | 266.23 | 3,686,742 | -1.16(-0.43%) |
Apr 12, 2024 | 267.91 | 268.23 | 266.58 | 267.39 | 2,708,631 | -1.23(-0.46%) |
Apr 11, 2024 | 269.50 | 269.88 | 267.15 | 268.62 | 2,519,995 | -0.05(-0.02%) |
Apr 10, 2024 | 266.97 | 268.99 | 265.11 | 268.67 | 3,817,364 | -0.77(-0.29%) |
Apr 09, 2024 | 266.22 | 269.67 | 265.50 | 269.44 | 3,935,057 | +1.88(+0.70%) |
Apr 08, 2024 | 267.24 | 268.69 | 265.87 | 267.56 | 3,753,012 | +0.87(+0.33%) |
Apr 05, 2024 | 269.42 | 270.62 | 266.36 | 266.69 | 6,816,068 | -3.40(-1.26%) |
Apr 04, 2024 | 276.24 | 276.24 | 269.92 | 270.09 | 4,094,252 | -5.45(-1.98%) |
Apr 03, 2024 | 276.57 | 277.96 | 275.15 | 275.54 | 2,747,774 | -2.20(-0.79%) |
Apr 02, 2024 | 280.00 | 280.48 | 277.45 | 277.74 | 2,907,755 | -2.48(-0.89%) |
Apr 01, 2024 | 281.50 | 281.55 | 278.64 | 280.22 | 2,408,579 | -1.73(-0.61%) |
Mar 28, 2024 | 282.25 | 282.03 | 281.96 | 281.95 | 3,538,129 | -0.07(-0.02%) |
Mar 27, 2024 | 278.10 | 282.30 | 278.10 | 282.02 | 2,604,792 | +3.40(+1.22%) |
Mar 26, 2024 | 279.22 | 279.45 | 277.17 | 278.62 | 2,571,875 | +0.00(+0.00%) |
Mar 25, 2024 | 280.00 | 280.58 | 277.64 | 278.62 | 2,985,385 | -4.01(-1.42%) |
Mar 22, 2024 | 283.88 | 284.38 | 282.12 | 282.63 | 2,556,322 | -0.90(-0.32%) |
Mar 21, 2024 | 284.50 | 285.58 | 282.64 | 283.53 | 3,658,942 | -0.92(-0.32%) |
Mar 20, 2024 | 283.50 | 284.60 | 281.37 | 284.45 | 2,866,955 | +1.58(+0.56%) |
Mar 19, 2024 | 279.20 | 284.40 | 278.58 | 282.87 | 4,055,255 | +4.29(+1.54%) |
Mar 18, 2024 | 279.47 | 280.30 | 278.07 | 278.58 | 3,319,136 | -0.56(-0.20%) |
Mar 15, 2024 | 281.89 | 284.23 | 278.38 | 279.14 | 5,071,680 | -2.59(-0.92%) |
Mar 14, 2024 | 282.42 | 282.52 | 277.83 | 281.73 | 4,659,292 | -1.13(-0.40%) |
Mar 13, 2024 | 292.26 | 293.47 | 282.60 | 282.86 | 5,440,979 | -11.45(-3.89%) |
Mar 12, 2024 | 295.68 | 296.36 | 293.54 | 294.31 | 2,232,862 | -0.51(-0.17%) |
Mar 11, 2024 | 292.15 | 295.45 | 291.87 | 294.82 | 2,893,264 | +2.27(+0.78%) |
Mar 08, 2024 | 290.04 | 293.48 | 288.83 | 292.55 | 2,482,338 | +1.44(+0.49%) |
Mar 07, 2024 | 294.20 | 294.92 | 291.03 | 291.11 | 2,237,382 | -1.82(-0.62%) |
Mar 06, 2024 | 293.33 | 295.14 | 292.15 | 292.93 | 2,347,739 | +0.39(+0.13%) |
Mar 05, 2024 | 291.56 | 293.51 | 288.92 | 292.54 | 2,969,118 | +1.60(+0.55%) |
Mar 04, 2024 | 289.37 | 291.24 | 288.50 | 290.94 | 2,831,609 | +0.21(+0.07%) |
Mar 01, 2024 | 291.39 | 292.67 | 289.53 | 290.73 | 3,028,870 | -1.55(-0.53%) |
Feb 29, 2024 | 294.20 | 294.75 | 291.71 | 292.28 | 3,601,679 | -1.24(-0.42%) |
Feb 28, 2024 | 292.37 | 294.43 | 291.06 | 293.52 | 2,521,518 | +1.42(+0.49%) |
Feb 27, 2024 | 295.12 | 295.12 | 291.66 | 292.10 | 2,826,771 | -3.34(-1.13%) |
Feb 26, 2024 | 296.52 | 296.99 | 294.72 | 295.44 | 2,609,698 | -0.63(-0.21%) |
Feb 23, 2024 | 294.32 | 297.05 | 293.40 | 296.07 | 2,211,652 | +1.82(+0.62%) |
Feb 22, 2024 | 292.34 | 294.99 | 291.59 | 294.25 | 3,163,835 | +2.00(+0.68%) |
Feb 21, 2024 | 291.43 | 293.53 | 290.60 | 292.25 | 2,088,246 | +1.25(+0.43%) |
Feb 20, 2024 | 290.35 | 293.83 | 290.19 | 290.99 | 2,276,362 | +0.63(+0.22%) |
Feb 16, 2024 | 289.14 | 292.04 | 287.62 | 290.37 | 2,854,264 | +0.16(+0.05%) |
Feb 15, 2024 | 286.27 | 290.45 | 285.65 | 290.21 | 2,415,027 | +3.67(+1.28%) |
Feb 14, 2024 | 285.69 | 286.69 | 284.97 | 286.54 | 2,156,998 | +1.05(+0.37%) |
Feb 13, 2024 | 287.00 | 288.26 | 284.05 | 285.49 | 2,771,771 | -2.32(-0.81%) |
Feb 12, 2024 | 287.37 | 289.54 | 287.13 | 287.80 | 2,405,325 | -0.03(-0.01%) |
Feb 09, 2024 | 290.50 | 290.86 | 287.29 | 287.83 | 3,341,916 | -2.45(-0.84%) |
Feb 08, 2024 | 284.58 | 291.49 | 282.59 | 290.28 | 4,631,159 | +4.57(+1.60%) |
Feb 07, 2024 | 283.44 | 288.89 | 282.50 | 285.70 | 3,972,265 | +2.66(+0.94%) |
Feb 06, 2024 | 281.37 | 283.07 | 279.95 | 283.04 | 5,960,947 | -1.31(-0.46%) |
Feb 05, 2024 | 285.39 | 289.79 | 281.73 | 284.35 | 7,617,224 | -11.02(-3.73%) |
Feb 02, 2024 | 294.39 | 296.48 | 291.69 | 295.37 | 3,994,218 | -1.02(-0.35%) |