Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 291.17 | 291.85 | 283.33 | 283.68 | 403,372 | -9.18(-3.13%) |
Apr 29, 2024 | 290.98 | 293.44 | 289.24 | 292.86 | 365,295 | +3.30(+1.14%) |
Apr 26, 2024 | 289.33 | 296.92 | 288.85 | 289.56 | 490,279 | -1.50(-0.52%) |
Apr 25, 2024 | 294.33 | 294.33 | 280.20 | 291.07 | 923,517 | -21.35(-6.83%) |
Apr 24, 2024 | 316.10 | 318.61 | 309.45 | 312.42 | 302,092 | -0.38(-0.12%) |
Apr 23, 2024 | 314.84 | 315.93 | 311.28 | 312.80 | 234,050 | -5.58(-1.75%) |
Apr 22, 2024 | 317.91 | 320.47 | 314.23 | 318.38 | 159,574 | +0.05(+0.02%) |
Apr 19, 2024 | 318.42 | 321.65 | 313.85 | 318.33 | 224,766 | -0.67(-0.21%) |
Apr 18, 2024 | 322.92 | 322.93 | 316.82 | 319.00 | 148,236 | -1.95(-0.61%) |
Apr 17, 2024 | 325.62 | 325.67 | 320.87 | 320.95 | 146,314 | -0.76(-0.24%) |
Apr 16, 2024 | 321.90 | 322.70 | 318.23 | 321.70 | 161,232 | -2.34(-0.72%) |
Apr 15, 2024 | 328.72 | 329.26 | 322.22 | 324.05 | 176,421 | -0.30(-0.09%) |
Apr 12, 2024 | 328.09 | 328.74 | 323.70 | 324.35 | 182,677 | -5.20(-1.58%) |
Apr 11, 2024 | 329.92 | 331.35 | 327.24 | 329.55 | 195,225 | -1.26(-0.38%) |
Apr 10, 2024 | 330.12 | 333.55 | 329.01 | 330.80 | 190,460 | -3.92(-1.17%) |
Apr 09, 2024 | 338.06 | 340.65 | 332.04 | 334.73 | 194,597 | -1.13(-0.34%) |
Apr 08, 2024 | 340.83 | 340.95 | 333.75 | 335.85 | 235,723 | -2.95(-0.87%) |
Apr 05, 2024 | 335.04 | 338.82 | 333.58 | 338.80 | 183,598 | +3.75(+1.12%) |
Apr 04, 2024 | 339.03 | 340.35 | 334.14 | 335.06 | 168,882 | -2.22(-0.66%) |
Apr 03, 2024 | 331.49 | 337.62 | 331.49 | 337.28 | 216,550 | +5.41(+1.63%) |
Apr 02, 2024 | 330.64 | 333.35 | 327.63 | 331.87 | 268,942 | -0.06(-0.02%) |
Apr 01, 2024 | 334.18 | 334.18 | 329.06 | 331.93 | 168,319 | -1.04(-0.31%) |
Mar 28, 2024 | 335.38 | 335.79 | 332.00 | 332.96 | 228,700 | -2.71(-0.81%) |
Mar 27, 2024 | 332.49 | 335.88 | 332.08 | 335.67 | 171,006 | +5.50(+1.67%) |
Mar 26, 2024 | 331.12 | 333.46 | 327.91 | 330.17 | 203,817 | -0.15(-0.05%) |
Mar 25, 2024 | 331.02 | 334.91 | 330.28 | 330.32 | 212,205 | +1.10(+0.33%) |
Mar 22, 2024 | 330.80 | 331.63 | 327.36 | 329.23 | 208,201 | -1.41(-0.43%) |
Mar 21, 2024 | 328.49 | 331.27 | 325.26 | 330.64 | 167,264 | +4.90(+1.50%) |
Mar 20, 2024 | 325.32 | 327.47 | 323.42 | 325.74 | 162,924 | +1.84(+0.57%) |
Mar 19, 2024 | 320.23 | 325.12 | 320.23 | 323.90 | 391,172 | +4.35(+1.36%) |
Mar 18, 2024 | 322.75 | 323.01 | 318.88 | 319.54 | 203,802 | +0.07(+0.02%) |
Mar 15, 2024 | 315.83 | 321.46 | 315.83 | 319.47 | 1,082,069 | +1.38(+0.44%) |
Mar 14, 2024 | 322.70 | 323.49 | 313.07 | 318.09 | 316,479 | -4.80(-1.49%) |
Mar 13, 2024 | 320.28 | 323.04 | 317.46 | 322.89 | 311,733 | +2.88(+0.90%) |
Mar 12, 2024 | 317.44 | 320.32 | 315.60 | 320.01 | 177,372 | +3.23(+1.02%) |
Mar 11, 2024 | 316.67 | 317.37 | 311.69 | 316.78 | 194,325 | -1.85(-0.58%) |
Mar 08, 2024 | 322.37 | 323.66 | 317.06 | 318.64 | 312,328 | -2.17(-0.68%) |
Mar 07, 2024 | 322.20 | 323.87 | 318.36 | 320.81 | 254,568 | +0.81(+0.25%) |
Mar 06, 2024 | 322.79 | 322.79 | 317.71 | 320.00 | 194,735 | +2.00(+0.63%) |
Mar 05, 2024 | 317.68 | 320.25 | 316.05 | 318.00 | 186,683 | -1.50(-0.47%) |
Mar 04, 2024 | 319.81 | 322.88 | 318.52 | 319.50 | 252,723 | +1.58(+0.50%) |
Mar 01, 2024 | 320.69 | 322.66 | 317.63 | 317.93 | 260,441 | -1.03(-0.32%) |
Feb 29, 2024 | 319.54 | 320.10 | 315.59 | 318.96 | 750,061 | -0.24(-0.07%) |
Feb 28, 2024 | 318.24 | 321.88 | 315.93 | 319.20 | 251,102 | -1.43(-0.45%) |
Feb 27, 2024 | 322.75 | 324.08 | 319.83 | 320.63 | 256,832 | -2.67(-0.83%) |
Feb 26, 2024 | 320.62 | 325.50 | 320.15 | 323.30 | 179,109 | +1.46(+0.45%) |
Feb 23, 2024 | 318.44 | 322.83 | 316.94 | 321.84 | 227,832 | +4.79(+1.51%) |
Feb 22, 2024 | 314.04 | 317.94 | 314.04 | 317.05 | 216,660 | +3.01(+0.96%) |
Feb 21, 2024 | 315.78 | 316.78 | 311.21 | 314.04 | 312,163 | -1.29(-0.41%) |
Feb 20, 2024 | 321.08 | 323.53 | 315.09 | 315.33 | 426,548 | -8.80(-2.71%) |
Feb 16, 2024 | 329.07 | 330.98 | 324.10 | 324.13 | 397,907 | -5.87(-1.78%) |
Feb 15, 2024 | 317.63 | 330.32 | 315.90 | 330.00 | 604,893 | +37.42(+12.79%) |
Feb 14, 2024 | 288.66 | 293.19 | 286.54 | 292.58 | 292,921 | +5.54(+1.93%) |
Feb 13, 2024 | 291.02 | 292.60 | 284.24 | 287.04 | 257,297 | -9.33(-3.15%) |
Feb 12, 2024 | 297.89 | 300.76 | 296.00 | 296.37 | 248,364 | -1.13(-0.38%) |
Feb 09, 2024 | 296.41 | 297.63 | 295.50 | 297.50 | 206,696 | +2.16(+0.73%) |
Feb 08, 2024 | 295.60 | 296.45 | 294.76 | 295.34 | 189,115 | -0.82(-0.28%) |
Feb 07, 2024 | 290.67 | 296.50 | 289.86 | 296.16 | 202,524 | +6.82(+2.36%) |
Feb 06, 2024 | 286.49 | 289.64 | 285.53 | 289.34 | 150,977 | +2.73(+0.95%) |
Feb 05, 2024 | 285.71 | 287.16 | 283.13 | 286.61 | 129,050 | -1.49(-0.52%) |
Feb 02, 2024 | 287.06 | 290.18 | 284.71 | 288.10 | 173,206 | +0.54(+0.19%) |