Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 257.65 | 260.06 | 252.53 | 257.19 | 1,951,796 | -2.08(-0.80%) |
Apr 17, 2024 | 262.87 | 264.64 | 257.02 | 259.27 | 2,525,826 | -3.49(-1.33%) |
Apr 16, 2024 | 264.00 | 267.20 | 262.00 | 262.76 | 2,226,176 | -0.44(-0.17%) |
Apr 15, 2024 | 275.30 | 276.87 | 261.90 | 263.20 | 4,072,697 | -8.02(-2.96%) |
Apr 12, 2024 | 280.27 | 282.70 | 268.33 | 271.22 | 5,750,488 | -25.36(-8.55%) |
Apr 11, 2024 | 290.63 | 297.67 | 289.33 | 296.58 | 1,513,336 | +8.36(+2.90%) |
Apr 10, 2024 | 290.00 | 294.58 | 287.29 | 288.22 | 1,910,399 | -6.53(-2.22%) |
Apr 09, 2024 | 299.99 | 299.99 | 286.53 | 294.75 | 1,311,953 | -2.63(-0.88%) |
Apr 08, 2024 | 297.01 | 299.18 | 293.32 | 297.38 | 1,336,608 | -0.22(-0.07%) |
Apr 05, 2024 | 291.02 | 298.25 | 290.00 | 297.60 | 1,452,624 | +8.83(+3.06%) |
Apr 04, 2024 | 300.96 | 303.50 | 288.57 | 288.77 | 1,875,824 | -10.02(-3.35%) |
Apr 03, 2024 | 291.12 | 301.49 | 290.00 | 298.79 | 1,788,865 | +7.94(+2.73%) |
Apr 02, 2024 | 291.70 | 293.74 | 284.49 | 290.85 | 2,224,812 | -8.90(-2.97%) |
Apr 01, 2024 | 292.28 | 299.79 | 291.33 | 299.75 | 1,588,907 | +9.77(+3.37%) |
Mar 28, 2024 | 287.79 | 290.27 | 290.27 | 289.98 | 1,839,411 | +1.57(+0.54%) |
Mar 27, 2024 | 296.24 | 297.35 | 284.07 | 288.41 | 3,202,990 | -9.42(-3.16%) |
Mar 26, 2024 | 300.48 | 305.50 | 297.19 | 297.83 | 2,461,679 | -7.67(-2.51%) |
Mar 25, 2024 | 302.47 | 307.37 | 300.46 | 305.50 | 2,012,438 | -0.92(-0.30%) |
Mar 22, 2024 | 303.00 | 307.74 | 302.00 | 306.42 | 2,380,534 | +1.82(+0.60%) |
Mar 21, 2024 | 299.00 | 305.63 | 295.01 | 304.60 | 2,921,482 | +8.02(+2.70%) |
Mar 20, 2024 | 289.03 | 296.76 | 285.75 | 296.58 | 3,300,978 | +9.66(+3.37%) |
Mar 19, 2024 | 284.00 | 288.24 | 272.61 | 286.92 | 5,270,131 | -2.40(-0.83%) |
Mar 18, 2024 | 282.41 | 289.70 | 281.05 | 289.32 | 3,872,599 | +11.59(+4.17%) |
Mar 15, 2024 | 279.18 | 281.81 | 276.08 | 277.73 | 3,855,471 | -6.29(-2.21%) |
Mar 14, 2024 | 281.61 | 285.75 | 280.17 | 284.02 | 3,137,812 | +3.31(+1.18%) |
Mar 13, 2024 | 279.97 | 282.25 | 276.83 | 280.71 | 3,023,376 | -1.15(-0.41%) |
Mar 12, 2024 | 273.00 | 281.95 | 270.69 | 281.86 | 2,344,752 | +10.84(+4.00%) |
Mar 11, 2024 | 269.32 | 271.78 | 263.60 | 271.02 | 2,027,703 | -2.09(-0.77%) |
Mar 08, 2024 | 286.48 | 287.31 | 272.27 | 273.11 | 3,235,028 | -13.37(-4.67%) |
Mar 07, 2024 | 286.00 | 288.86 | 282.20 | 286.48 | 2,337,436 | +1.98(+0.70%) |
Mar 06, 2024 | 284.31 | 286.78 | 280.50 | 284.50 | 1,971,322 | +4.03(+1.44%) |
Mar 05, 2024 | 284.03 | 284.08 | 275.10 | 280.47 | 2,449,733 | -7.47(-2.59%) |
Mar 04, 2024 | 288.00 | 291.29 | 286.50 | 287.94 | 2,002,594 | +0.20(+0.07%) |
Mar 01, 2024 | 281.60 | 288.40 | 281.00 | 287.74 | 2,654,873 | +10.20(+3.68%) |
Feb 29, 2024 | 275.00 | 278.01 | 274.26 | 277.54 | 2,357,663 | +4.37(+1.60%) |
Feb 28, 2024 | 270.60 | 275.54 | 270.14 | 273.17 | 1,189,213 | +1.26(+0.46%) |
Feb 27, 2024 | 274.08 | 276.30 | 271.20 | 271.91 | 1,350,713 | -1.83(-0.67%) |
Feb 26, 2024 | 270.00 | 277.21 | 268.60 | 273.74 | 2,336,329 | +6.08(+2.27%) |
Feb 23, 2024 | 269.53 | 273.74 | 264.00 | 267.66 | 1,788,611 | -1.10(-0.41%) |
Feb 22, 2024 | 261.36 | 270.18 | 261.36 | 268.76 | 3,633,328 | +14.27(+5.61%) |
Feb 21, 2024 | 256.91 | 258.80 | 253.08 | 254.49 | 2,572,671 | -5.12(-1.97%) |
Feb 20, 2024 | 258.07 | 260.41 | 254.39 | 259.61 | 2,716,224 | -2.14(-0.82%) |
Feb 16, 2024 | 265.33 | 268.39 | 261.66 | 261.75 | 2,433,243 | -4.75(-1.78%) |
Feb 15, 2024 | 266.22 | 267.73 | 260.33 | 266.50 | 2,569,769 | +0.83(+0.31%) |
Feb 14, 2024 | 270.00 | 271.40 | 263.81 | 265.67 | 3,336,898 | +0.16(+0.06%) |
Feb 13, 2024 | 257.89 | 270.74 | 255.94 | 265.51 | 7,013,388 | -15.37(-5.47%) |
Feb 12, 2024 | 292.66 | 292.66 | 280.18 | 280.88 | 9,377,403 | -1.57(-0.56%) |
Feb 09, 2024 | 282.00 | 284.82 | 278.59 | 282.45 | 3,182,794 | +6.56(+2.38%) |
Feb 08, 2024 | 270.00 | 278.88 | 269.00 | 275.89 | 2,433,512 | +8.84(+3.31%) |
Feb 07, 2024 | 266.08 | 270.15 | 264.76 | 267.05 | 2,356,481 | +2.16(+0.82%) |
Feb 06, 2024 | 272.98 | 273.27 | 262.13 | 264.89 | 2,506,607 | -8.08(-2.96%) |
Feb 05, 2024 | 275.00 | 276.40 | 269.03 | 272.97 | 1,978,361 | -0.13(-0.05%) |
Feb 02, 2024 | 274.64 | 276.99 | 269.12 | 273.10 | 3,251,703 | +10.12(+3.85%) |