Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 282.98 | 288.42 | 282.09 | 287.60 | 0 | +4.62(+1.63%) |
Apr 16, 2024 | 288.08 | 290.53 | 281.49 | 282.98 | 0 | -5.10(-1.77%) |
Apr 15, 2024 | 285.67 | 291.17 | 282.63 | 288.08 | 0 | +2.41(+0.84%) |
Apr 12, 2024 | 283.61 | 291.59 | 282.81 | 285.67 | 0 | +2.06(+0.73%) |
Apr 11, 2024 | 284.74 | 286.56 | 283.61 | 283.61 | 0 | -2.27(-0.79%) |
Apr 10, 2024 | 284.80 | 287.57 | 283.68 | 285.88 | 0 | -0.01(-0.00%) |
Apr 09, 2024 | 284.51 | 287.35 | 283.05 | 285.89 | 0 | +0.60(+0.21%) |
Apr 08, 2024 | 286.59 | 289.88 | 283.66 | 285.29 | 0 | -2.16(-0.75%) |
Apr 05, 2024 | 284.85 | 288.97 | 283.41 | 287.45 | 0 | +1.95(+0.68%) |
Apr 04, 2024 | 284.72 | 287.22 | 283.03 | 285.50 | 0 | +0.78(+0.27%) |
Apr 03, 2024 | 285.79 | 288.73 | 282.41 | 284.72 | 0 | -1.07(-0.37%) |
Apr 02, 2024 | 286.55 | 288.43 | 284.99 | 285.79 | 0 | -0.76(-0.27%) |
Apr 01, 2024 | 281.57 | 287.48 | 281.42 | 286.55 | 0 | +4.98(+1.77%) |
Mar 28, 2024 | 281.57 | 281.57 | 281.57 | 281.57 | 0 | +0.30(+0.11%) |
Mar 27, 2024 | 280.79 | 282.05 | 277.11 | 281.27 | 0 | +0.48(+0.17%) |
Mar 26, 2024 | 277.40 | 283.41 | 277.44 | 280.79 | 0 | +3.39(+1.22%) |
Mar 25, 2024 | 272.12 | 277.89 | 271.64 | 277.40 | 0 | +5.28(+1.94%) |
Mar 22, 2024 | 271.40 | 274.25 | 269.81 | 272.12 | 0 | +0.72(+0.27%) |
Mar 21, 2024 | 267.27 | 272.35 | 267.63 | 271.40 | 0 | +4.13(+1.55%) |
Mar 20, 2024 | 265.83 | 268.23 | 261.84 | 267.27 | 0 | +1.44(+0.54%) |
Mar 19, 2024 | 268.76 | 268.55 | 264.19 | 265.83 | 0 | -2.93(-1.09%) |
Mar 18, 2024 | 267.93 | 272.39 | 266.92 | 268.76 | 0 | +0.83(+0.31%) |
Mar 15, 2024 | 263.06 | 269.08 | 262.90 | 267.93 | 0 | +4.87(+1.85%) |
Mar 14, 2024 | 261.59 | 265.69 | 261.37 | 263.06 | 0 | +1.47(+0.56%) |
Mar 13, 2024 | 263.21 | 265.03 | 259.23 | 261.59 | 0 | -1.72(-0.65%) |
Mar 12, 2024 | 261.02 | 264.26 | 259.66 | 263.31 | 0 | +4.06(+1.57%) |
Mar 11, 2024 | 256.00 | 261.53 | 256.08 | 259.25 | 0 | +2.05(+0.80%) |
Mar 08, 2024 | 262.11 | 262.96 | 255.35 | 257.20 | 0 | -5.53(-2.10%) |
Mar 07, 2024 | 258.66 | 262.73 | 255.90 | 262.73 | 0 | +4.07(+1.57%) |
Mar 06, 2024 | 253.99 | 260.24 | 253.48 | 258.66 | 0 | +4.67(+1.84%) |
Mar 05, 2024 | 255.83 | 257.14 | 253.13 | 253.99 | 0 | -1.84(-0.72%) |
Mar 04, 2024 | 254.53 | 259.82 | 253.75 | 255.83 | 0 | +1.30(+0.51%) |
Mar 01, 2024 | 257.15 | 258.99 | 252.37 | 254.53 | 0 | -2.62(-1.02%) |
Feb 29, 2024 | 259.88 | 260.60 | 254.91 | 257.15 | 0 | -2.73(-1.05%) |
Feb 28, 2024 | 262.67 | 264.56 | 258.97 | 259.88 | 0 | -2.79(-1.06%) |
Feb 27, 2024 | 257.94 | 263.13 | 257.65 | 262.67 | 0 | +4.73(+1.83%) |
Feb 26, 2024 | 254.15 | 258.87 | 253.19 | 257.94 | 0 | +3.79(+1.49%) |
Feb 23, 2024 | 254.28 | 255.93 | 252.59 | 254.15 | 0 | -0.13(-0.05%) |
Feb 22, 2024 | 256.30 | 257.10 | 251.34 | 254.28 | 0 | -2.02(-0.79%) |
Feb 21, 2024 | 252.70 | 257.44 | 251.95 | 256.30 | 0 | +3.60(+1.42%) |
Feb 20, 2024 | 253.54 | 255.54 | 250.43 | 252.70 | 0 | -0.84(-0.33%) |
Feb 16, 2024 | 253.54 | 253.54 | 253.54 | 253.54 | 0 | -0.45(-0.18%) |
Feb 15, 2024 | 254.06 | 255.36 | 253.06 | 253.99 | 0 | -0.07(-0.03%) |
Feb 14, 2024 | 255.34 | 255.09 | 251.35 | 254.06 | 0 | -1.28(-0.50%) |
Feb 13, 2024 | 256.64 | 257.60 | 254.03 | 255.34 | 0 | -2.62(-1.02%) |
Feb 12, 2024 | 260.43 | 260.73 | 257.15 | 257.96 | 0 | -3.88(-1.48%) |
Feb 09, 2024 | 256.87 | 262.43 | 256.88 | 261.84 | 0 | +3.71(+1.44%) |
Feb 08, 2024 | 255.64 | 258.76 | 254.10 | 258.13 | 0 | +1.56(+0.61%) |
Feb 07, 2024 | 252.37 | 258.74 | 252.72 | 256.57 | 0 | +3.34(+1.32%) |
Feb 06, 2024 | 253.16 | 255.30 | 250.16 | 253.23 | 0 | +0.07(+0.03%) |
Feb 05, 2024 | 254.04 | 255.35 | 252.43 | 253.16 | 0 | -0.88(-0.35%) |
Feb 02, 2024 | 253.06 | 254.68 | 251.68 | 254.04 | 0 | +0.98(+0.39%) |