Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 362.49 | 366.95 | 360.42 | 360.94 | 371,231 | +1.09(+0.30%) |
Apr 17, 2024 | 359.90 | 364.80 | 359.69 | 359.85 | 487,976 | +2.46(+0.69%) |
Apr 16, 2024 | 368.89 | 373.22 | 357.06 | 357.39 | 743,180 | -3.46(-0.96%) |
Apr 15, 2024 | 356.77 | 365.63 | 355.17 | 360.85 | 839,496 | -15.72(-4.17%) |
Apr 12, 2024 | 377.00 | 378.92 | 374.25 | 376.57 | 393,974 | -0.21(-0.06%) |
Apr 11, 2024 | 377.16 | 379.07 | 374.69 | 376.78 | 294,276 | -0.37(-0.10%) |
Apr 10, 2024 | 379.30 | 383.57 | 376.03 | 377.15 | 317,007 | -2.82(-0.74%) |
Apr 09, 2024 | 381.16 | 381.90 | 377.36 | 379.97 | 236,820 | -1.59(-0.42%) |
Apr 08, 2024 | 374.38 | 382.06 | 373.00 | 381.56 | 315,521 | +4.79(+1.27%) |
Apr 05, 2024 | 374.80 | 378.84 | 374.49 | 376.77 | 313,659 | +1.47(+0.39%) |
Apr 04, 2024 | 380.11 | 381.26 | 374.39 | 375.30 | 434,429 | -3.20(-0.85%) |
Apr 03, 2024 | 384.35 | 384.35 | 378.50 | 378.50 | 419,399 | -2.42(-0.64%) |
Apr 02, 2024 | 393.85 | 395.00 | 375.28 | 380.92 | 687,370 | -23.28(-5.76%) |
Apr 01, 2024 | 408.90 | 409.06 | 403.33 | 404.20 | 243,724 | -6.63(-1.61%) |
Mar 28, 2024 | 414.91 | 416.05 | 407.19 | 410.83 | 338,191 | -7.77(-1.86%) |
Mar 27, 2024 | 420.75 | 423.92 | 416.80 | 418.60 | 186,874 | +0.16(+0.04%) |
Mar 26, 2024 | 412.50 | 419.24 | 412.50 | 418.44 | 152,269 | +5.92(+1.44%) |
Mar 25, 2024 | 415.68 | 416.21 | 409.73 | 412.52 | 267,008 | -2.20(-0.53%) |
Mar 22, 2024 | 419.64 | 420.00 | 414.69 | 414.72 | 216,529 | -3.03(-0.73%) |
Mar 21, 2024 | 414.56 | 419.88 | 414.00 | 417.75 | 232,536 | +1.65(+0.40%) |
Mar 20, 2024 | 418.65 | 419.97 | 413.86 | 416.10 | 285,498 | -3.43(-0.82%) |
Mar 19, 2024 | 412.05 | 419.64 | 408.99 | 419.53 | 385,739 | +9.18(+2.24%) |
Mar 18, 2024 | 403.22 | 413.22 | 401.07 | 410.35 | 488,063 | +5.90(+1.46%) |
Mar 15, 2024 | 403.04 | 407.43 | 403.00 | 404.45 | 539,799 | -2.23(-0.55%) |
Mar 14, 2024 | 405.50 | 408.95 | 403.85 | 406.68 | 738,310 | +1.79(+0.44%) |
Mar 13, 2024 | 405.62 | 409.89 | 400.89 | 404.89 | 408,447 | +2.34(+0.58%) |
Mar 12, 2024 | 402.59 | 409.59 | 398.64 | 402.55 | 449,617 | +0.28(+0.07%) |
Mar 11, 2024 | 391.43 | 403.90 | 390.80 | 402.27 | 368,488 | +9.64(+2.46%) |
Mar 08, 2024 | 390.09 | 395.12 | 386.20 | 392.63 | 302,326 | +0.78(+0.20%) |
Mar 07, 2024 | 390.77 | 394.08 | 387.14 | 391.85 | 237,002 | +3.16(+0.81%) |
Mar 06, 2024 | 385.34 | 392.09 | 385.34 | 388.69 | 344,847 | +3.11(+0.81%) |
Mar 05, 2024 | 386.98 | 386.98 | 382.57 | 385.58 | 358,191 | -0.97(-0.25%) |
Mar 04, 2024 | 385.06 | 391.93 | 383.82 | 386.55 | 340,475 | -0.66(-0.17%) |
Mar 01, 2024 | 392.29 | 392.29 | 380.77 | 387.21 | 463,937 | -6.70(-1.70%) |
Feb 29, 2024 | 401.79 | 403.08 | 387.66 | 393.91 | 544,792 | -7.87(-1.96%) |
Feb 28, 2024 | 396.88 | 402.33 | 391.92 | 401.78 | 292,885 | +1.66(+0.41%) |
Feb 27, 2024 | 400.16 | 403.31 | 399.71 | 400.12 | 287,728 | -1.58(-0.39%) |
Feb 26, 2024 | 408.61 | 410.00 | 400.99 | 401.70 | 390,323 | -5.07(-1.25%) |
Feb 23, 2024 | 405.93 | 407.85 | 402.23 | 406.77 | 226,814 | +2.49(+0.62%) |
Feb 22, 2024 | 400.32 | 406.05 | 397.00 | 404.28 | 274,866 | +5.25(+1.32%) |
Feb 21, 2024 | 401.75 | 401.75 | 396.71 | 399.03 | 183,480 | -2.46(-0.61%) |
Feb 20, 2024 | 401.98 | 403.48 | 399.45 | 401.49 | 399,756 | -0.23(-0.06%) |
Feb 16, 2024 | 400.29 | 404.86 | 397.94 | 401.72 | 243,886 | +3.58(+0.90%) |
Feb 15, 2024 | 401.20 | 403.44 | 396.08 | 398.14 | 350,186 | -1.82(-0.46%) |
Feb 14, 2024 | 393.83 | 399.99 | 391.77 | 399.96 | 317,572 | +5.63(+1.43%) |
Feb 13, 2024 | 393.58 | 399.35 | 391.77 | 394.33 | 481,308 | +1.70(+0.43%) |
Feb 12, 2024 | 389.30 | 393.34 | 383.15 | 392.63 | 438,771 | +3.96(+1.02%) |
Feb 09, 2024 | 381.27 | 390.00 | 378.03 | 388.67 | 485,986 | +7.18(+1.88%) |
Feb 08, 2024 | 364.99 | 382.78 | 360.63 | 381.49 | 849,210 | +19.39(+5.35%) |
Feb 07, 2024 | 357.66 | 364.58 | 355.84 | 362.10 | 502,409 | +4.98(+1.39%) |
Feb 06, 2024 | 351.56 | 359.07 | 346.35 | 357.12 | 529,504 | +6.02(+1.71%) |
Feb 05, 2024 | 355.25 | 356.19 | 350.06 | 351.10 | 474,213 | -3.78(-1.07%) |
Feb 02, 2024 | 355.27 | 361.04 | 353.43 | 354.88 | 369,854 | -0.33(-0.09%) |