Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 295.52 | 300.98 | 286.81 | 300.46 | 274,600 | +0.75(+0.25%) |
Apr 24, 2024 | 285.16 | 304.87 | 284.95 | 299.71 | 406,260 | +20.21(+7.23%) |
Apr 23, 2024 | 269.52 | 280.19 | 269.52 | 279.50 | 344,082 | +11.08(+4.13%) |
Apr 22, 2024 | 265.50 | 271.51 | 265.32 | 268.42 | 211,194 | +2.89(+1.09%) |
Apr 19, 2024 | 262.82 | 267.45 | 262.42 | 265.53 | 95,856 | +2.37(+0.90%) |
Apr 18, 2024 | 267.00 | 269.04 | 262.31 | 263.16 | 123,853 | -2.58(-0.97%) |
Apr 17, 2024 | 273.83 | 273.92 | 264.83 | 265.74 | 158,996 | -3.90(-1.45%) |
Apr 16, 2024 | 265.31 | 271.33 | 264.45 | 269.64 | 135,948 | +1.73(+0.65%) |
Apr 15, 2024 | 275.00 | 280.00 | 266.87 | 267.91 | 145,613 | -1.53(-0.57%) |
Apr 12, 2024 | 268.42 | 270.39 | 267.96 | 269.44 | 134,876 | -1.13(-0.42%) |
Apr 11, 2024 | 270.34 | 271.22 | 265.63 | 270.57 | 142,408 | -1.29(-0.47%) |
Apr 10, 2024 | 273.93 | 275.89 | 270.06 | 271.86 | 144,647 | -9.88(-3.51%) |
Apr 09, 2024 | 278.85 | 282.94 | 277.68 | 281.74 | 73,486 | +3.10(+1.11%) |
Apr 08, 2024 | 278.87 | 281.94 | 278.33 | 278.64 | 60,498 | +1.85(+0.67%) |
Apr 05, 2024 | 275.98 | 278.51 | 274.65 | 276.79 | 70,971 | +0.79(+0.29%) |
Apr 04, 2024 | 282.04 | 282.04 | 274.79 | 276.00 | 141,576 | -3.21(-1.15%) |
Apr 03, 2024 | 278.64 | 281.77 | 277.45 | 279.21 | 94,969 | -0.89(-0.32%) |
Apr 02, 2024 | 285.53 | 285.53 | 278.65 | 280.10 | 157,810 | -9.38(-3.24%) |
Apr 01, 2024 | 291.05 | 292.21 | 287.93 | 289.48 | 105,710 | -2.75(-0.94%) |
Mar 28, 2024 | 291.13 | 294.43 | 291.06 | 292.23 | 151,077 | +1.62(+0.56%) |
Mar 27, 2024 | 286.53 | 291.02 | 286.53 | 290.61 | 92,417 | +6.21(+2.18%) |
Mar 26, 2024 | 283.29 | 286.90 | 281.28 | 284.40 | 113,604 | +2.64(+0.94%) |
Mar 25, 2024 | 285.00 | 285.00 | 280.51 | 281.76 | 72,879 | -1.85(-0.65%) |
Mar 22, 2024 | 285.15 | 285.15 | 281.09 | 283.61 | 139,884 | -2.70(-0.94%) |
Mar 21, 2024 | 279.32 | 287.27 | 279.06 | 286.31 | 145,944 | +8.21(+2.95%) |
Mar 20, 2024 | 266.15 | 279.42 | 266.15 | 278.10 | 161,886 | +11.87(+4.46%) |
Mar 19, 2024 | 265.05 | 267.81 | 263.72 | 266.23 | 92,145 | +1.84(+0.70%) |
Mar 18, 2024 | 266.51 | 268.75 | 263.55 | 264.39 | 164,005 | -2.15(-0.81%) |
Mar 15, 2024 | 262.00 | 268.00 | 262.00 | 266.54 | 317,684 | +3.56(+1.35%) |
Mar 14, 2024 | 263.54 | 265.03 | 261.19 | 262.98 | 119,920 | -3.29(-1.24%) |
Mar 13, 2024 | 266.34 | 268.52 | 264.56 | 266.27 | 85,077 | +1.31(+0.49%) |
Mar 12, 2024 | 263.98 | 266.18 | 262.23 | 264.96 | 107,147 | +0.65(+0.25%) |
Mar 11, 2024 | 261.60 | 264.32 | 260.00 | 264.31 | 82,345 | +2.06(+0.79%) |
Mar 08, 2024 | 268.48 | 270.94 | 261.81 | 262.25 | 160,517 | -3.09(-1.16%) |
Mar 07, 2024 | 263.17 | 266.35 | 262.29 | 265.34 | 128,003 | +3.73(+1.43%) |
Mar 06, 2024 | 263.85 | 263.85 | 260.00 | 261.61 | 130,275 | -0.42(-0.16%) |
Mar 05, 2024 | 259.57 | 265.44 | 258.77 | 262.03 | 164,952 | -0.71(-0.27%) |
Mar 04, 2024 | 274.30 | 274.30 | 262.15 | 262.74 | 137,417 | -9.49(-3.49%) |
Mar 01, 2024 | 268.88 | 272.44 | 266.48 | 272.23 | 151,728 | +1.58(+0.58%) |
Feb 29, 2024 | 266.18 | 271.29 | 265.95 | 270.65 | 121,104 | +9.42(+3.61%) |
Feb 28, 2024 | 262.54 | 266.22 | 261.17 | 261.23 | 100,599 | -4.13(-1.56%) |
Feb 27, 2024 | 266.93 | 270.03 | 264.91 | 265.36 | 96,911 | +1.84(+0.70%) |
Feb 26, 2024 | 262.13 | 265.36 | 261.44 | 263.53 | 112,302 | -1.12(-0.42%) |
Feb 23, 2024 | 262.93 | 266.63 | 262.14 | 264.64 | 56,420 | +0.60(+0.23%) |
Feb 22, 2024 | 262.65 | 265.82 | 262.04 | 264.05 | 214,142 | +2.22(+0.85%) |
Feb 21, 2024 | 258.98 | 265.21 | 258.98 | 261.83 | 250,579 | +0.84(+0.32%) |
Feb 20, 2024 | 265.97 | 265.97 | 260.48 | 260.99 | 252,953 | -7.53(-2.80%) |
Feb 16, 2024 | 272.35 | 275.27 | 268.17 | 268.52 | 136,677 | -6.19(-2.25%) |
Feb 15, 2024 | 276.79 | 279.58 | 274.37 | 274.71 | 119,200 | -1.30(-0.47%) |
Feb 14, 2024 | 276.04 | 277.74 | 269.52 | 276.00 | 111,681 | +1.85(+0.67%) |
Feb 13, 2024 | 271.02 | 278.45 | 271.02 | 274.16 | 152,357 | -5.26(-1.88%) |
Feb 12, 2024 | 277.73 | 282.46 | 277.68 | 279.42 | 125,257 | +3.99(+1.45%) |
Feb 09, 2024 | 269.57 | 278.87 | 267.99 | 275.42 | 141,516 | +6.82(+2.54%) |
Feb 08, 2024 | 269.44 | 270.50 | 262.54 | 268.61 | 272,331 | +0.99(+0.37%) |
Feb 07, 2024 | 266.48 | 270.27 | 262.87 | 267.62 | 144,487 | +2.98(+1.13%) |
Feb 06, 2024 | 265.90 | 269.51 | 264.40 | 264.63 | 155,017 | -3.04(-1.14%) |
Feb 05, 2024 | 261.93 | 271.00 | 261.93 | 267.68 | 190,584 | +0.50(+0.19%) |
Feb 02, 2024 | 263.73 | 271.52 | 261.94 | 267.18 | 200,925 | -1.50(-0.56%) |