Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 307.71 | 308.15 | 304.00 | 306.00 | 1,365,413 | -2.83(-0.92%) |
Apr 24, 2024 | 311.03 | 311.03 | 307.71 | 308.83 | 849,269 | -3.03(-0.97%) |
Apr 23, 2024 | 312.00 | 313.79 | 310.58 | 311.86 | 620,960 | +0.84(+0.27%) |
Apr 22, 2024 | 311.00 | 313.23 | 309.62 | 311.02 | 938,441 | +0.83(+0.27%) |
Apr 19, 2024 | 311.07 | 311.07 | 309.07 | 310.19 | 823,325 | +1.49(+0.48%) |
Apr 18, 2024 | 307.58 | 312.01 | 307.58 | 308.70 | 636,980 | +3.91(+1.28%) |
Apr 17, 2024 | 305.13 | 308.02 | 303.81 | 304.79 | 833,362 | +0.74(+0.24%) |
Apr 16, 2024 | 305.68 | 306.75 | 303.80 | 304.05 | 1,230,069 | -1.13(-0.37%) |
Apr 15, 2024 | 312.10 | 312.10 | 304.80 | 305.18 | 958,444 | -2.82(-0.92%) |
Apr 12, 2024 | 309.37 | 312.44 | 306.74 | 308.00 | 742,170 | -3.00(-0.96%) |
Apr 11, 2024 | 314.64 | 316.25 | 310.91 | 311.00 | 848,107 | -5.00(-1.58%) |
Apr 10, 2024 | 317.90 | 319.47 | 315.19 | 316.00 | 803,601 | -3.40(-1.06%) |
Apr 09, 2024 | 320.92 | 320.92 | 317.72 | 319.40 | 716,700 | -0.44(-0.14%) |
Apr 08, 2024 | 319.34 | 320.98 | 318.51 | 319.84 | 771,481 | +0.85(+0.27%) |
Apr 05, 2024 | 316.26 | 320.56 | 315.00 | 318.99 | 752,887 | +4.22(+1.34%) |
Apr 04, 2024 | 325.82 | 325.82 | 313.31 | 314.77 | 2,153,523 | -9.70(-2.99%) |
Apr 03, 2024 | 329.20 | 329.74 | 321.87 | 324.47 | 1,381,431 | -5.17(-1.57%) |
Apr 02, 2024 | 330.25 | 331.12 | 329.18 | 329.64 | 701,646 | +0.05(+0.02%) |
Apr 01, 2024 | 333.00 | 333.00 | 328.35 | 329.59 | 527,212 | -4.13(-1.24%) |
Mar 28, 2024 | 335.00 | 336.06 | 333.58 | 333.72 | 732,091 | -0.07(-0.02%) |
Mar 27, 2024 | 331.63 | 334.02 | 330.07 | 333.79 | 710,811 | +3.87(+1.17%) |
Mar 26, 2024 | 326.84 | 331.15 | 325.74 | 329.92 | 985,197 | +2.34(+0.71%) |
Mar 25, 2024 | 328.01 | 329.27 | 326.67 | 327.58 | 1,084,047 | +0.79(+0.24%) |
Mar 22, 2024 | 327.40 | 329.53 | 326.19 | 326.79 | 980,356 | +0.27(+0.08%) |
Mar 21, 2024 | 325.65 | 328.31 | 324.01 | 326.52 | 831,523 | +0.45(+0.14%) |
Mar 20, 2024 | 322.69 | 327.24 | 321.01 | 326.07 | 752,423 | +3.30(+1.02%) |
Mar 19, 2024 | 321.56 | 323.07 | 321.56 | 322.77 | 883,050 | +2.99(+0.94%) |
Mar 18, 2024 | 319.01 | 321.50 | 317.70 | 319.78 | 722,969 | +0.79(+0.25%) |
Mar 15, 2024 | 317.98 | 323.81 | 317.97 | 318.99 | 1,524,875 | -1.49(-0.46%) |
Mar 14, 2024 | 321.10 | 321.10 | 318.68 | 320.48 | 691,226 | +0.20(+0.06%) |
Mar 13, 2024 | 321.36 | 321.36 | 317.74 | 320.28 | 807,942 | -0.31(-0.10%) |
Mar 12, 2024 | 318.02 | 321.35 | 317.05 | 320.59 | 533,085 | +2.62(+0.82%) |
Mar 11, 2024 | 316.00 | 318.06 | 314.35 | 317.97 | 554,427 | +1.22(+0.39%) |
Mar 08, 2024 | 315.35 | 318.01 | 314.00 | 316.75 | 653,410 | +0.06(+0.02%) |
Mar 07, 2024 | 317.99 | 318.48 | 315.59 | 316.69 | 521,293 | -0.40(-0.13%) |
Mar 06, 2024 | 315.01 | 318.01 | 313.34 | 317.09 | 650,420 | +1.89(+0.60%) |
Mar 05, 2024 | 315.04 | 316.56 | 312.64 | 315.20 | 499,649 | -0.81(-0.26%) |
Mar 04, 2024 | 313.51 | 316.32 | 310.56 | 316.01 | 911,566 | +1.78(+0.57%) |
Mar 01, 2024 | 316.04 | 316.04 | 311.97 | 314.23 | 587,131 | -1.76(-0.56%) |
Feb 29, 2024 | 316.91 | 318.00 | 311.66 | 315.99 | 1,149,173 | -1.67(-0.53%) |
Feb 28, 2024 | 316.02 | 317.70 | 315.03 | 317.66 | 470,670 | +2.27(+0.72%) |
Feb 27, 2024 | 314.00 | 315.43 | 313.14 | 315.39 | 844,469 | +0.96(+0.31%) |
Feb 26, 2024 | 316.21 | 316.99 | 314.06 | 314.43 | 851,143 | -0.89(-0.28%) |
Feb 23, 2024 | 315.98 | 316.16 | 314.07 | 315.32 | 558,591 | -0.04(-0.01%) |
Feb 22, 2024 | 313.02 | 317.42 | 311.02 | 315.36 | 604,792 | +4.08(+1.31%) |
Feb 21, 2024 | 315.10 | 315.33 | 309.53 | 311.28 | 643,359 | -4.22(-1.34%) |
Feb 20, 2024 | 310.01 | 315.69 | 309.03 | 315.50 | 1,390,774 | +4.26(+1.37%) |
Feb 16, 2024 | 311.28 | 314.96 | 310.98 | 311.24 | 519,968 | -3.13(-1.00%) |
Feb 15, 2024 | 308.61 | 315.57 | 308.43 | 314.37 | 1,338,458 | +5.90(+1.91%) |
Feb 14, 2024 | 312.54 | 313.04 | 306.97 | 308.47 | 912,772 | -4.07(-1.30%) |
Feb 13, 2024 | 311.81 | 313.52 | 309.98 | 312.54 | 995,762 | +2.51(+0.81%) |
Feb 12, 2024 | 313.58 | 315.00 | 309.61 | 310.03 | 955,646 | -2.53(-0.81%) |
Feb 09, 2024 | 307.63 | 312.56 | 306.67 | 312.56 | 1,085,348 | +5.38(+1.75%) |
Feb 08, 2024 | 301.50 | 307.39 | 301.14 | 307.18 | 1,560,643 | +5.30(+1.76%) |
Feb 07, 2024 | 302.10 | 304.50 | 300.36 | 301.88 | 979,054 | +1.05(+0.35%) |
Feb 06, 2024 | 295.30 | 301.03 | 293.71 | 300.83 | 872,256 | +4.22(+1.42%) |
Feb 05, 2024 | 292.31 | 298.50 | 292.03 | 296.61 | 1,412,191 | +4.21(+1.44%) |
Feb 02, 2024 | 295.24 | 300.75 | 289.71 | 292.40 | 2,060,236 | -7.60(-2.53%) |