Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 287.00 | 288.45 | 280.37 | 280.44 | 1,256,083 | -5.80(-2.03%) |
Apr 29, 2024 | 289.01 | 290.91 | 284.23 | 286.24 | 1,851,712 | -3.35(-1.16%) |
Apr 26, 2024 | 292.65 | 294.00 | 284.84 | 289.59 | 2,477,229 | +0.57(+0.20%) |
Apr 25, 2024 | 275.67 | 291.38 | 271.65 | 289.02 | 3,710,395 | +7.79(+2.77%) |
Apr 24, 2024 | 301.35 | 305.64 | 278.14 | 281.23 | 8,240,986 | -22.08(-7.28%) |
Apr 23, 2024 | 301.13 | 319.30 | 298.50 | 303.31 | 11,385,068 | +31.07(+11.41%) |
Apr 22, 2024 | 280.97 | 280.97 | 267.76 | 272.24 | 5,585,418 | -3.59(-1.30%) |
Apr 19, 2024 | 284.80 | 285.00 | 270.45 | 275.83 | 4,245,512 | -13.37(-4.62%) |
Apr 18, 2024 | 294.78 | 296.80 | 288.67 | 289.20 | 2,027,120 | -4.38(-1.49%) |
Apr 17, 2024 | 298.32 | 300.05 | 293.27 | 293.58 | 1,471,038 | -4.50(-1.51%) |
Apr 16, 2024 | 291.13 | 300.93 | 289.01 | 298.08 | 1,584,922 | +7.56(+2.60%) |
Apr 15, 2024 | 302.72 | 304.59 | 290.35 | 290.52 | 1,943,741 | -9.93(-3.31%) |
Apr 12, 2024 | 301.00 | 303.36 | 299.00 | 300.45 | 1,419,981 | -3.12(-1.03%) |
Apr 11, 2024 | 300.79 | 305.74 | 299.02 | 303.57 | 1,134,619 | +3.58(+1.19%) |
Apr 10, 2024 | 297.79 | 303.45 | 296.00 | 299.99 | 1,510,875 | -0.74(-0.25%) |
Apr 09, 2024 | 308.60 | 309.58 | 299.11 | 300.73 | 2,541,480 | -8.34(-2.70%) |
Apr 08, 2024 | 309.20 | 313.16 | 307.41 | 309.07 | 1,721,005 | -1.24(-0.40%) |
Apr 05, 2024 | 298.68 | 313.07 | 298.68 | 310.31 | 2,991,574 | +14.35(+4.85%) |
Apr 04, 2024 | 293.00 | 304.00 | 292.75 | 295.96 | 3,554,873 | +4.19(+1.44%) |
Apr 03, 2024 | 285.04 | 293.00 | 279.00 | 291.77 | 4,630,056 | +22.19(+8.23%) |
Apr 02, 2024 | 261.44 | 270.72 | 261.38 | 269.58 | 1,930,472 | +3.15(+1.18%) |
Apr 01, 2024 | 262.97 | 267.24 | 260.80 | 266.43 | 1,122,791 | +2.53(+0.96%) |
Mar 28, 2024 | 258.53 | 264.07 | 264.03 | 263.90 | 1,373,864 | +3.70(+1.42%) |
Mar 27, 2024 | 267.00 | 269.72 | 257.56 | 260.20 | 1,427,064 | -2.61(-0.99%) |
Mar 26, 2024 | 273.01 | 278.30 | 262.65 | 262.81 | 1,955,973 | +0.89(+0.34%) |
Mar 25, 2024 | 263.01 | 264.95 | 260.89 | 261.92 | 824,668 | -3.03(-1.14%) |
Mar 22, 2024 | 259.38 | 265.46 | 258.89 | 264.95 | 868,221 | +5.31(+2.05%) |
Mar 21, 2024 | 264.21 | 264.67 | 258.50 | 259.64 | 1,098,267 | -2.08(-0.79%) |
Mar 20, 2024 | 256.17 | 262.41 | 254.42 | 261.72 | 1,587,422 | +8.96(+3.54%) |
Mar 19, 2024 | 253.95 | 254.78 | 249.58 | 252.76 | 1,067,533 | -1.39(-0.55%) |
Mar 18, 2024 | 257.00 | 257.68 | 251.61 | 254.15 | 885,648 | -0.74(-0.29%) |
Mar 15, 2024 | 256.99 | 256.99 | 252.51 | 254.89 | 1,432,147 | -2.24(-0.87%) |
Mar 14, 2024 | 257.55 | 259.40 | 255.59 | 257.13 | 847,108 | -0.13(-0.05%) |
Mar 13, 2024 | 258.27 | 260.49 | 255.38 | 257.26 | 924,741 | -0.83(-0.32%) |
Mar 12, 2024 | 255.50 | 259.74 | 254.96 | 258.09 | 1,350,864 | +3.64(+1.43%) |
Mar 11, 2024 | 258.50 | 259.00 | 253.25 | 254.45 | 2,490,811 | -4.95(-1.91%) |
Mar 08, 2024 | 269.50 | 272.44 | 259.24 | 259.40 | 1,968,096 | -10.95(-4.05%) |
Mar 07, 2024 | 268.00 | 271.72 | 266.02 | 270.35 | 921,299 | +2.32(+0.87%) |
Mar 06, 2024 | 270.00 | 272.08 | 267.42 | 268.03 | 1,180,382 | +1.03(+0.39%) |
Mar 05, 2024 | 268.36 | 270.26 | 263.28 | 267.00 | 2,555,972 | -3.00(-1.11%) |
Mar 04, 2024 | 263.56 | 271.56 | 262.49 | 270.00 | 2,792,744 | +6.25(+2.37%) |
Mar 01, 2024 | 256.15 | 263.82 | 254.54 | 263.75 | 2,352,557 | +7.34(+2.86%) |
Feb 29, 2024 | 254.36 | 257.36 | 252.76 | 256.41 | 1,335,971 | +4.16(+1.65%) |
Feb 28, 2024 | 250.97 | 253.44 | 249.38 | 252.25 | 1,657,207 | -0.77(-0.30%) |
Feb 27, 2024 | 255.82 | 255.99 | 250.54 | 253.02 | 1,529,946 | -1.97(-0.77%) |
Feb 26, 2024 | 255.49 | 256.43 | 250.23 | 254.99 | 1,754,314 | -1.11(-0.43%) |
Feb 23, 2024 | 249.28 | 256.29 | 247.95 | 256.10 | 2,492,750 | +7.98(+3.22%) |
Feb 22, 2024 | 247.96 | 249.22 | 243.99 | 248.12 | 1,728,295 | +3.03(+1.24%) |
Feb 21, 2024 | 243.29 | 245.64 | 240.73 | 245.09 | 1,896,674 | +1.69(+0.69%) |
Feb 20, 2024 | 244.14 | 246.50 | 239.66 | 243.40 | 2,222,418 | -2.85(-1.16%) |
Feb 16, 2024 | 245.46 | 248.50 | 243.38 | 246.25 | 1,548,654 | +0.74(+0.30%) |
Feb 15, 2024 | 244.17 | 247.70 | 242.19 | 245.51 | 1,807,997 | +1.34(+0.55%) |
Feb 14, 2024 | 240.72 | 244.38 | 239.14 | 244.17 | 1,623,320 | +6.17(+2.59%) |
Feb 13, 2024 | 231.34 | 238.52 | 228.07 | 238.00 | 1,798,016 | +3.32(+1.41%) |
Feb 12, 2024 | 238.38 | 239.40 | 233.35 | 234.68 | 2,823,732 | -6.09(-2.53%) |
Feb 09, 2024 | 239.55 | 242.21 | 238.04 | 240.77 | 2,049,368 | +0.76(+0.32%) |
Feb 08, 2024 | 238.00 | 244.29 | 237.65 | 240.01 | 2,748,180 | -0.82(-0.34%) |
Feb 07, 2024 | 230.02 | 243.01 | 227.52 | 240.83 | 4,754,255 | +8.91(+3.84%) |
Feb 06, 2024 | 241.01 | 248.67 | 228.97 | 231.92 | 7,777,113 | +8.67(+3.88%) |
Feb 05, 2024 | 220.55 | 223.83 | 219.36 | 223.25 | 3,796,416 | +0.78(+0.35%) |
Feb 02, 2024 | 221.34 | 224.45 | 218.57 | 222.47 | 1,725,063 | +3.51(+1.60%) |