Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 278.52 | 280.30 | 278.23 | 279.45 | 541,953 | +2.65(+0.96%) |
Apr 25, 2024 | 274.38 | 277.32 | 273.57 | 276.80 | 296,207 | -1.12(-0.40%) |
Apr 24, 2024 | 278.73 | 279.09 | 276.75 | 277.92 | 393,521 | -0.07(-0.03%) |
Apr 23, 2024 | 275.84 | 278.41 | 275.65 | 277.99 | 599,853 | +3.25(+1.18%) |
Apr 22, 2024 | 273.53 | 276.16 | 272.42 | 274.74 | 538,752 | +2.53(+0.93%) |
Apr 19, 2024 | 274.14 | 275.00 | 271.54 | 272.21 | 533,844 | -2.27(-0.83%) |
Apr 18, 2024 | 275.58 | 276.94 | 273.92 | 274.48 | 603,428 | -0.62(-0.23%) |
Apr 17, 2024 | 277.93 | 278.02 | 274.20 | 275.10 | 787,191 | -1.59(-0.57%) |
Apr 16, 2024 | 277.46 | 278.24 | 275.93 | 276.69 | 1,519,526 | -0.45(-0.16%) |
Apr 15, 2024 | 283.09 | 283.23 | 276.76 | 277.14 | 681,240 | -3.66(-1.30%) |
Apr 12, 2024 | 283.02 | 283.67 | 279.94 | 280.80 | 795,022 | -4.14(-1.45%) |
Apr 11, 2024 | 283.78 | 285.65 | 281.71 | 284.94 | 508,759 | +1.88(+0.66%) |
Apr 10, 2024 | 282.43 | 284.03 | 281.79 | 283.06 | 736,852 | -2.92(-1.02%) |
Apr 09, 2024 | 286.37 | 286.65 | 283.25 | 285.98 | 515,673 | +0.17(+0.06%) |
Apr 08, 2024 | 285.75 | 286.28 | 285.14 | 285.81 | 470,746 | +0.42(+0.15%) |
Apr 05, 2024 | 283.08 | 286.35 | 282.88 | 285.39 | 581,636 | +3.02(+1.07%) |
Apr 04, 2024 | 287.72 | 288.22 | 282.14 | 282.37 | 406,307 | -3.40(-1.19%) |
Apr 03, 2024 | 284.72 | 286.59 | 284.70 | 285.77 | 615,786 | +0.39(+0.14%) |
Apr 02, 2024 | 284.99 | 285.41 | 284.10 | 285.38 | 398,297 | -2.02(-0.70%) |
Apr 01, 2024 | 288.35 | 288.56 | 286.72 | 287.40 | 558,337 | -0.63(-0.22%) |
Mar 28, 2024 | 287.91 | 288.75 | 288.68 | 288.03 | 858,035 | -0.07(-0.02%) |
Mar 27, 2024 | 287.03 | 288.10 | 285.97 | 288.10 | 579,054 | +2.76(+0.97%) |
Mar 26, 2024 | 286.84 | 286.98 | 285.33 | 285.34 | 523,513 | -0.55(-0.19%) |
Mar 25, 2024 | 286.12 | 286.61 | 285.88 | 285.89 | 367,983 | -0.78(-0.27%) |
Mar 22, 2024 | 287.16 | 287.49 | 286.51 | 286.67 | 764,316 | -0.67(-0.23%) |
Mar 21, 2024 | 287.86 | 288.40 | 287.26 | 287.34 | 542,915 | +1.01(+0.35%) |
Mar 20, 2024 | 283.53 | 286.42 | 283.30 | 286.33 | 534,795 | +2.77(+0.98%) |
Mar 19, 2024 | 281.39 | 283.67 | 281.09 | 283.56 | 1,301,226 | +1.55(+0.55%) |
Mar 18, 2024 | 282.37 | 283.29 | 281.75 | 282.01 | 1,009,401 | +1.79(+0.64%) |
Mar 15, 2024 | 280.37 | 281.42 | 279.64 | 280.23 | 1,604,033 | -1.99(-0.71%) |
Mar 14, 2024 | 283.68 | 283.68 | 280.54 | 282.22 | 1,558,958 | -0.83(-0.29%) |
Mar 13, 2024 | 283.38 | 283.76 | 282.23 | 283.05 | 765,724 | -0.38(-0.13%) |
Mar 12, 2024 | 281.63 | 283.65 | 280.22 | 283.43 | 1,036,309 | +2.90(+1.03%) |
Mar 11, 2024 | 280.05 | 280.86 | 279.05 | 280.53 | 742,606 | -0.22(-0.08%) |
Mar 08, 2024 | 283.03 | 284.36 | 280.49 | 280.75 | 630,882 | -1.87(-0.66%) |
Mar 07, 2024 | 281.47 | 283.04 | 281.02 | 282.62 | 700,210 | +2.80(+1.00%) |
Mar 06, 2024 | 280.26 | 280.99 | 278.99 | 279.82 | 1,102,186 | +1.62(+0.58%) |
Mar 05, 2024 | 279.95 | 280.12 | 277.02 | 278.20 | 761,426 | -2.96(-1.05%) |
Mar 04, 2024 | 281.14 | 282.13 | 280.96 | 281.17 | 569,477 | -0.21(-0.07%) |
Mar 01, 2024 | 279.33 | 281.56 | 279.02 | 281.38 | 634,410 | +2.45(+0.88%) |
Feb 29, 2024 | 278.73 | 279.73 | 277.36 | 278.92 | 2,520,891 | +1.12(+0.40%) |
Feb 28, 2024 | 277.35 | 278.24 | 277.12 | 277.81 | 418,432 | -0.43(-0.15%) |
Feb 27, 2024 | 278.02 | 278.35 | 277.12 | 278.24 | 497,266 | +0.59(+0.21%) |
Feb 26, 2024 | 278.69 | 278.98 | 277.60 | 277.65 | 922,229 | -0.82(-0.29%) |
Feb 23, 2024 | 279.10 | 279.71 | 278.07 | 278.46 | 741,047 | +0.04(+0.01%) |
Feb 22, 2024 | 276.06 | 278.81 | 275.91 | 278.43 | 883,277 | +5.57(+2.04%) |
Feb 21, 2024 | 271.51 | 272.89 | 270.87 | 272.85 | 384,826 | +0.10(+0.04%) |
Feb 20, 2024 | 273.25 | 273.62 | 271.44 | 272.75 | 473,662 | -1.50(-0.55%) |
Feb 16, 2024 | 275.24 | 276.18 | 273.95 | 274.25 | 1,382,215 | -1.40(-0.51%) |
Feb 15, 2024 | 274.22 | 275.79 | 273.91 | 275.64 | 493,016 | +1.86(+0.68%) |
Feb 14, 2024 | 272.59 | 273.97 | 271.41 | 273.78 | 373,864 | +2.71(+1.00%) |
Feb 13, 2024 | 271.08 | 272.07 | 269.17 | 271.07 | 452,291 | -3.94(-1.43%) |
Feb 12, 2024 | 274.93 | 276.35 | 274.59 | 275.00 | 464,271 | +0.00(+0.00%) |
Feb 09, 2024 | 273.87 | 275.19 | 273.56 | 275.00 | 377,667 | +1.55(+0.56%) |
Feb 08, 2024 | 272.94 | 273.57 | 272.72 | 273.46 | 1,910,589 | +0.42(+0.15%) |
Feb 07, 2024 | 271.81 | 273.30 | 271.48 | 273.04 | 1,777,931 | +2.38(+0.88%) |
Feb 06, 2024 | 270.48 | 270.86 | 269.66 | 270.66 | 402,927 | +0.92(+0.34%) |
Feb 05, 2024 | 270.62 | 270.62 | 268.43 | 269.74 | 489,576 | -1.30(-0.48%) |
Feb 02, 2024 | 268.50 | 271.87 | 268.22 | 271.04 | 391,627 | +2.63(+0.98%) |