Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 395.27 | 400.92 | 388.58 | 389.81 | 354,268 | +1.07(+0.28%) |
Apr 17, 2024 | 403.34 | 403.34 | 386.99 | 388.74 | 411,747 | -11.26(-2.81%) |
Apr 16, 2024 | 403.45 | 404.35 | 382.88 | 400.00 | 612,903 | -11.04(-2.69%) |
Apr 15, 2024 | 420.10 | 425.22 | 409.34 | 411.04 | 179,841 | -6.96(-1.67%) |
Apr 12, 2024 | 417.70 | 422.11 | 413.57 | 418.00 | 224,204 | -3.45(-0.82%) |
Apr 11, 2024 | 422.35 | 423.62 | 418.32 | 421.45 | 215,918 | +1.85(+0.44%) |
Apr 10, 2024 | 413.55 | 426.12 | 411.55 | 419.60 | 214,741 | -14.67(-3.38%) |
Apr 09, 2024 | 440.15 | 440.15 | 424.24 | 434.27 | 180,469 | -3.25(-0.74%) |
Apr 08, 2024 | 449.00 | 452.87 | 437.50 | 437.52 | 217,411 | -9.39(-2.10%) |
Apr 05, 2024 | 437.66 | 447.54 | 437.44 | 446.91 | 190,899 | +11.03(+2.53%) |
Apr 04, 2024 | 448.50 | 450.00 | 434.42 | 435.88 | 214,166 | -5.90(-1.34%) |
Apr 03, 2024 | 430.30 | 443.04 | 425.99 | 441.78 | 245,641 | +8.62(+1.99%) |
Apr 02, 2024 | 427.43 | 435.78 | 422.58 | 433.16 | 243,915 | -5.19(-1.18%) |
Apr 01, 2024 | 442.93 | 447.20 | 436.40 | 438.35 | 223,153 | -2.38(-0.54%) |
Mar 28, 2024 | 438.20 | 443.07 | 437.09 | 440.73 | 164,599 | +2.26(+0.52%) |
Mar 27, 2024 | 436.39 | 438.49 | 434.30 | 438.47 | 130,958 | +5.86(+1.35%) |
Mar 26, 2024 | 435.66 | 439.52 | 432.33 | 432.61 | 148,628 | -2.79(-0.64%) |
Mar 25, 2024 | 433.89 | 441.19 | 433.89 | 435.40 | 233,291 | -0.20(-0.05%) |
Mar 22, 2024 | 438.77 | 440.00 | 432.33 | 435.60 | 184,781 | -3.52(-0.80%) |
Mar 21, 2024 | 431.06 | 441.39 | 430.06 | 439.12 | 265,286 | +14.74(+3.47%) |
Mar 20, 2024 | 410.00 | 426.18 | 409.26 | 424.38 | 329,794 | +13.38(+3.26%) |
Mar 19, 2024 | 408.07 | 415.35 | 406.35 | 411.00 | 289,773 | +3.50(+0.86%) |
Mar 18, 2024 | 413.04 | 415.96 | 406.28 | 407.50 | 248,169 | -2.30(-0.56%) |
Mar 15, 2024 | 406.02 | 412.84 | 403.99 | 409.80 | 642,751 | +0.84(+0.21%) |
Mar 14, 2024 | 413.23 | 414.52 | 402.05 | 408.96 | 364,485 | -2.54(-0.62%) |
Mar 13, 2024 | 407.30 | 414.42 | 407.30 | 411.50 | 178,448 | +5.71(+1.41%) |
Mar 12, 2024 | 399.87 | 408.44 | 397.32 | 405.79 | 193,210 | +6.07(+1.52%) |
Mar 11, 2024 | 406.71 | 406.71 | 394.63 | 399.72 | 257,863 | -7.53(-1.85%) |
Mar 08, 2024 | 420.66 | 421.62 | 406.88 | 407.25 | 275,574 | -10.67(-2.55%) |
Mar 07, 2024 | 416.56 | 421.75 | 416.18 | 417.92 | 335,265 | +6.19(+1.50%) |
Mar 06, 2024 | 406.21 | 412.09 | 404.68 | 411.73 | 209,230 | +9.90(+2.46%) |
Mar 05, 2024 | 404.75 | 412.82 | 399.18 | 401.83 | 310,850 | -2.53(-0.63%) |
Mar 04, 2024 | 414.94 | 416.75 | 403.84 | 404.36 | 279,505 | -6.25(-1.52%) |
Mar 01, 2024 | 396.90 | 411.42 | 396.17 | 410.61 | 378,631 | +8.23(+2.05%) |
Feb 29, 2024 | 393.86 | 402.68 | 392.37 | 402.38 | 344,731 | +10.85(+2.77%) |
Feb 28, 2024 | 383.51 | 400.88 | 383.51 | 391.53 | 601,783 | -21.62(-5.23%) |
Feb 27, 2024 | 413.66 | 414.33 | 402.47 | 413.15 | 295,287 | +3.73(+0.91%) |
Feb 26, 2024 | 411.30 | 413.79 | 406.59 | 409.42 | 286,832 | -1.92(-0.47%) |
Feb 23, 2024 | 406.50 | 414.11 | 405.54 | 411.34 | 281,677 | +6.36(+1.57%) |
Feb 22, 2024 | 389.83 | 405.20 | 389.70 | 404.98 | 308,652 | +22.91(+6.00%) |
Feb 21, 2024 | 385.23 | 388.10 | 378.24 | 382.07 | 223,821 | -1.62(-0.42%) |
Feb 20, 2024 | 380.37 | 383.94 | 374.42 | 383.69 | 254,751 | -3.17(-0.82%) |
Feb 16, 2024 | 390.99 | 395.43 | 386.58 | 386.86 | 214,930 | -8.69(-2.20%) |
Feb 15, 2024 | 394.64 | 395.69 | 387.00 | 395.55 | 224,111 | +4.09(+1.04%) |
Feb 14, 2024 | 390.79 | 393.01 | 382.04 | 391.46 | 261,891 | +6.99(+1.82%) |
Feb 13, 2024 | 377.83 | 389.63 | 373.53 | 384.47 | 198,178 | -15.35(-3.84%) |
Feb 12, 2024 | 395.62 | 403.34 | 393.50 | 399.82 | 170,120 | +8.28(+2.11%) |
Feb 09, 2024 | 391.55 | 395.39 | 387.27 | 391.54 | 145,517 | +0.62(+0.16%) |
Feb 08, 2024 | 379.97 | 391.73 | 379.18 | 390.92 | 217,802 | +11.67(+3.08%) |
Feb 07, 2024 | 377.20 | 382.28 | 373.74 | 379.25 | 253,708 | +6.73(+1.81%) |
Feb 06, 2024 | 370.31 | 372.53 | 367.59 | 372.52 | 122,164 | +2.85(+0.77%) |
Feb 05, 2024 | 376.80 | 377.84 | 365.47 | 369.67 | 137,706 | -11.81(-3.10%) |
Feb 02, 2024 | 370.56 | 383.40 | 370.04 | 381.48 | 178,044 | +3.27(+0.86%) |