Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 280.00 | 285.28 | 277.20 | 277.20 | 140 | -6.51(-2.30%) |
Apr 18, 2024 | 280.25 | 290.57 | 279.32 | 283.71 | 520 | -3.19(-1.11%) |
Apr 17, 2024 | 289.16 | 289.16 | 277.96 | 286.90 | 113 | +5.24(+1.86%) |
Apr 16, 2024 | 292.63 | 292.63 | 281.36 | 281.66 | 423 | +1.98(+0.71%) |
Apr 15, 2024 | 294.12 | 294.12 | 279.66 | 279.68 | 165 | -10.96(-3.77%) |
Apr 12, 2024 | 293.15 | 293.15 | 287.07 | 290.64 | 951 | -6.46(-2.17%) |
Apr 11, 2024 | 292.80 | 297.50 | 290.50 | 297.10 | 780 | +8.36(+2.90%) |
Apr 10, 2024 | 286.04 | 290.90 | 286.04 | 288.74 | 69 | -4.16(-1.42%) |
Apr 09, 2024 | 298.50 | 298.50 | 292.90 | 292.90 | 488 | +1.87(+0.64%) |
Apr 08, 2024 | 297.81 | 299.65 | 290.89 | 291.03 | 310 | -0.97(-0.33%) |
Apr 05, 2024 | 297.96 | 299.61 | 286.78 | 292.00 | 235 | -1.88(-0.64%) |
Apr 04, 2024 | 298.93 | 298.93 | 293.09 | 293.89 | 88 | +4.62(+1.60%) |
Apr 03, 2024 | 291.90 | 297.44 | 286.28 | 289.27 | 325 | -1.13(-0.39%) |
Apr 02, 2024 | 289.28 | 296.51 | 286.70 | 290.40 | 110 | -2.06(-0.70%) |
Apr 01, 2024 | 302.05 | 302.05 | 292.46 | 292.46 | 610 | -8.24(-2.74%) |
Mar 28, 2024 | 287.65 | 300.70 | 287.65 | 300.70 | 178 | +8.00(+2.73%) |
Mar 27, 2024 | 296.74 | 296.74 | 291.31 | 292.70 | 377 | -3.50(-1.18%) |
Mar 26, 2024 | 294.58 | 300.00 | 294.58 | 296.20 | 287 | -3.80(-1.27%) |
Mar 25, 2024 | 303.42 | 303.42 | 296.20 | 300.00 | 204 | +1.00(+0.33%) |
Mar 22, 2024 | 298.29 | 305.98 | 296.57 | 299.00 | 246 | -1.30(-0.43%) |
Mar 21, 2024 | 300.15 | 304.20 | 300.15 | 300.30 | 96 | +1.53(+0.51%) |
Mar 20, 2024 | 304.49 | 307.07 | 297.53 | 298.77 | 108 | -0.03(-0.01%) |
Mar 19, 2024 | 301.60 | 301.60 | 291.60 | 298.80 | 181 | -2.50(-0.83%) |
Mar 18, 2024 | 301.02 | 301.34 | 295.32 | 301.30 | 473 | +6.20(+2.10%) |
Mar 15, 2024 | 303.08 | 303.47 | 292.28 | 295.10 | 240 | -1.70(-0.57%) |
Mar 14, 2024 | 306.73 | 306.83 | 296.80 | 296.80 | 175 | -3.70(-1.23%) |
Mar 13, 2024 | 304.70 | 308.20 | 295.15 | 300.50 | 116 | +4.46(+1.51%) |
Mar 12, 2024 | 303.68 | 304.40 | 296.04 | 296.04 | 312 | +1.34(+0.45%) |
Mar 11, 2024 | 297.40 | 301.41 | 294.20 | 294.70 | 564 | -3.20(-1.07%) |
Mar 08, 2024 | 302.30 | 302.70 | 294.22 | 297.90 | 220 | +2.10(+0.71%) |
Mar 07, 2024 | 296.70 | 299.70 | 295.70 | 295.80 | 104 | +8.80(+3.07%) |
Mar 06, 2024 | 287.57 | 291.80 | 287.00 | 287.00 | 304 | +2.30(+0.81%) |
Mar 05, 2024 | 286.30 | 289.20 | 284.25 | 284.70 | 124 | -3.70(-1.28%) |
Mar 04, 2024 | 288.90 | 293.10 | 287.00 | 288.40 | 163 | -6.30(-2.14%) |
Mar 01, 2024 | 295.67 | 295.67 | 288.10 | 294.70 | 190 | +4.40(+1.52%) |
Feb 29, 2024 | 289.60 | 290.80 | 286.00 | 290.30 | 176 | +3.60(+1.26%) |
Feb 28, 2024 | 282.93 | 290.30 | 282.92 | 286.70 | 271 | -7.84(-2.66%) |
Feb 27, 2024 | 288.80 | 294.92 | 286.57 | 294.54 | 230 | +6.44(+2.24%) |
Feb 26, 2024 | 290.30 | 294.60 | 286.97 | 288.10 | 264 | -5.65(-1.92%) |
Feb 23, 2024 | 295.30 | 297.30 | 288.50 | 293.75 | 237 | +6.15(+2.14%) |
Feb 22, 2024 | 289.40 | 293.90 | 285.50 | 287.60 | 343 | -9.60(-3.23%) |
Feb 21, 2024 | 290.40 | 299.00 | 290.00 | 297.20 | 382 | +10.10(+3.52%) |
Feb 20, 2024 | 287.70 | 293.90 | 286.50 | 287.10 | 346 | +1.00(+0.35%) |
Feb 16, 2024 | 288.10 | 294.00 | 286.00 | 286.10 | 248 | +2.60(+0.92%) |
Feb 15, 2024 | 282.40 | 283.50 | 277.00 | 283.50 | 530 | +10.10(+3.69%) |
Feb 14, 2024 | 274.00 | 279.50 | 271.50 | 273.40 | 2,540 | -1.20(-0.44%) |
Feb 13, 2024 | 272.50 | 274.60 | 268.50 | 274.60 | 531 | -3.10(-1.12%) |
Feb 12, 2024 | 276.01 | 281.30 | 276.01 | 277.70 | 352 | +2.20(+0.80%) |
Feb 09, 2024 | 271.40 | 275.50 | 269.50 | 275.50 | 201 | +6.00(+2.23%) |
Feb 08, 2024 | 276.50 | 276.50 | 269.50 | 269.50 | 162 | -1.90(-0.70%) |
Feb 07, 2024 | 273.22 | 279.00 | 271.40 | 271.40 | 96 | +0.90(+0.33%) |
Feb 06, 2024 | 270.00 | 276.50 | 270.00 | 270.50 | 227 | -5.60(-2.03%) |
Feb 05, 2024 | 277.50 | 278.00 | 268.50 | 276.10 | 981 | +3.30(+1.21%) |
Feb 02, 2024 | 277.60 | 278.20 | 272.00 | 272.80 | 100 | -3.70(-1.34%) |