Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 256.73 | 258.65 | 253.14 | 253.86 | 366,054 | -6.94(-2.66%) |
Apr 29, 2024 | 263.99 | 266.62 | 259.97 | 260.80 | 256,387 | -1.39(-0.53%) |
Apr 26, 2024 | 257.47 | 264.66 | 257.47 | 262.18 | 400,039 | +4.98(+1.94%) |
Apr 25, 2024 | 243.60 | 259.39 | 242.50 | 257.20 | 785,328 | +9.37(+3.78%) |
Apr 24, 2024 | 249.49 | 260.95 | 247.34 | 247.83 | 712,008 | -16.12(-6.11%) |
Apr 23, 2024 | 261.98 | 266.70 | 261.98 | 263.95 | 330,786 | +3.61(+1.39%) |
Apr 22, 2024 | 262.00 | 263.08 | 257.49 | 260.34 | 297,409 | -0.13(-0.05%) |
Apr 19, 2024 | 259.47 | 263.94 | 257.82 | 260.47 | 226,540 | +0.65(+0.25%) |
Apr 18, 2024 | 263.04 | 267.08 | 259.58 | 259.82 | 450,074 | -0.59(-0.23%) |
Apr 17, 2024 | 262.21 | 262.56 | 257.61 | 260.41 | 347,389 | +0.62(+0.24%) |
Apr 16, 2024 | 257.50 | 261.02 | 256.17 | 259.79 | 218,616 | +2.28(+0.89%) |
Apr 15, 2024 | 266.45 | 267.32 | 257.47 | 257.50 | 181,713 | -6.48(-2.45%) |
Apr 12, 2024 | 264.17 | 266.13 | 261.63 | 263.98 | 139,290 | -1.91(-0.72%) |
Apr 11, 2024 | 268.10 | 268.12 | 260.10 | 265.89 | 410,996 | -3.81(-1.41%) |
Apr 10, 2024 | 272.59 | 277.28 | 267.95 | 269.70 | 282,274 | -8.84(-3.17%) |
Apr 09, 2024 | 278.56 | 281.48 | 278.12 | 278.54 | 225,851 | -0.02(-0.01%) |
Apr 08, 2024 | 279.43 | 283.42 | 277.53 | 278.56 | 212,501 | +2.13(+0.77%) |
Apr 05, 2024 | 274.97 | 276.92 | 273.94 | 276.44 | 194,354 | +0.66(+0.24%) |
Apr 04, 2024 | 287.25 | 287.25 | 275.18 | 275.78 | 243,406 | -8.52(-3.00%) |
Apr 03, 2024 | 280.78 | 285.98 | 280.27 | 284.30 | 206,215 | +0.29(+0.10%) |
Apr 02, 2024 | 291.40 | 291.40 | 282.62 | 284.01 | 257,402 | -11.16(-3.78%) |
Apr 01, 2024 | 298.81 | 303.51 | 294.32 | 295.17 | 215,599 | -5.08(-1.69%) |
Mar 28, 2024 | 303.99 | 307.88 | 300.03 | 300.25 | 286,396 | -2.52(-0.83%) |
Mar 27, 2024 | 300.87 | 306.81 | 300.12 | 302.77 | 233,240 | +4.50(+1.51%) |
Mar 26, 2024 | 299.39 | 301.99 | 294.53 | 298.27 | 157,532 | +1.70(+0.57%) |
Mar 25, 2024 | 298.37 | 302.32 | 296.12 | 296.57 | 167,602 | -1.54(-0.52%) |
Mar 22, 2024 | 303.16 | 306.27 | 297.02 | 298.11 | 186,943 | -5.97(-1.96%) |
Mar 21, 2024 | 295.91 | 306.42 | 295.90 | 304.08 | 211,367 | +10.21(+3.47%) |
Mar 20, 2024 | 284.87 | 294.34 | 284.15 | 293.87 | 173,642 | +9.60(+3.38%) |
Mar 19, 2024 | 282.13 | 284.64 | 281.38 | 284.27 | 184,558 | +1.19(+0.42%) |
Mar 18, 2024 | 283.17 | 286.46 | 279.39 | 283.08 | 184,051 | +1.70(+0.60%) |
Mar 15, 2024 | 280.95 | 286.48 | 280.82 | 281.38 | 341,483 | -0.57(-0.20%) |
Mar 14, 2024 | 287.20 | 290.73 | 277.26 | 281.95 | 250,970 | -6.77(-2.34%) |
Mar 13, 2024 | 285.48 | 291.85 | 285.48 | 288.72 | 270,507 | +3.28(+1.15%) |
Mar 12, 2024 | 284.15 | 286.78 | 281.05 | 285.44 | 264,035 | +2.79(+0.99%) |
Mar 11, 2024 | 286.88 | 289.87 | 281.31 | 282.64 | 306,765 | -5.23(-1.82%) |
Mar 08, 2024 | 293.26 | 298.21 | 286.89 | 287.87 | 206,262 | -2.76(-0.95%) |
Mar 07, 2024 | 295.25 | 298.22 | 289.65 | 290.64 | 198,733 | -2.54(-0.87%) |
Mar 06, 2024 | 296.03 | 297.78 | 290.46 | 293.18 | 133,937 | -1.29(-0.44%) |
Mar 05, 2024 | 294.18 | 298.73 | 293.05 | 294.47 | 130,706 | -1.55(-0.52%) |
Mar 04, 2024 | 298.54 | 301.92 | 295.83 | 296.02 | 185,395 | -2.56(-0.86%) |
Mar 01, 2024 | 297.69 | 300.68 | 293.12 | 298.58 | 143,084 | +0.64(+0.21%) |
Feb 29, 2024 | 293.23 | 298.69 | 293.23 | 297.94 | 159,003 | +8.54(+2.95%) |
Feb 28, 2024 | 289.17 | 292.30 | 288.01 | 289.40 | 113,842 | -2.85(-0.98%) |
Feb 27, 2024 | 290.58 | 295.90 | 289.88 | 292.25 | 136,304 | +5.89(+2.06%) |
Feb 26, 2024 | 284.70 | 288.71 | 284.25 | 286.37 | 139,121 | -1.07(-0.37%) |
Feb 23, 2024 | 286.40 | 291.26 | 283.70 | 287.43 | 121,209 | +2.91(+1.02%) |
Feb 22, 2024 | 282.79 | 286.68 | 281.23 | 284.52 | 196,903 | +4.14(+1.48%) |
Feb 21, 2024 | 278.99 | 284.70 | 278.10 | 280.38 | 273,021 | -1.78(-0.63%) |
Feb 20, 2024 | 286.22 | 287.19 | 280.65 | 282.16 | 224,502 | -8.56(-2.94%) |
Feb 16, 2024 | 297.50 | 301.74 | 290.66 | 290.72 | 200,026 | -12.42(-4.10%) |
Feb 15, 2024 | 302.42 | 308.27 | 297.56 | 303.14 | 263,623 | +0.74(+0.24%) |
Feb 14, 2024 | 288.59 | 307.46 | 278.95 | 302.41 | 397,780 | +5.19(+1.75%) |
Feb 13, 2024 | 296.79 | 302.83 | 294.37 | 297.22 | 270,767 | -11.53(-3.73%) |
Feb 12, 2024 | 303.92 | 313.04 | 303.92 | 308.74 | 195,434 | +6.78(+2.25%) |
Feb 09, 2024 | 292.01 | 302.90 | 292.01 | 301.96 | 185,550 | +10.13(+3.47%) |
Feb 08, 2024 | 287.47 | 294.54 | 287.47 | 291.83 | 212,812 | +2.58(+0.89%) |
Feb 07, 2024 | 290.02 | 296.20 | 288.48 | 289.25 | 165,591 | -1.91(-0.66%) |
Feb 06, 2024 | 288.34 | 293.13 | 288.34 | 291.16 | 167,748 | +0.40(+0.14%) |
Feb 05, 2024 | 290.31 | 295.68 | 288.74 | 290.76 | 285,274 | -5.81(-1.96%) |
Feb 02, 2024 | 298.51 | 303.03 | 293.54 | 296.57 | 281,338 | -6.75(-2.23%) |