Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 409.00 | 424.72 | 399.83 | 399.83 | 30,914 | -2.52(-0.63%) |
Apr 19, 2024 | 383.00 | 408.00 | 381.31 | 402.35 | 38,766 | +16.65(+4.32%) |
Apr 18, 2024 | 399.00 | 407.29 | 385.70 | 385.70 | 25,747 | -13.06(-3.28%) |
Apr 17, 2024 | 408.40 | 412.89 | 398.76 | 398.76 | 35,436 | -10.37(-2.53%) |
Apr 16, 2024 | 401.45 | 409.13 | 398.80 | 409.13 | 22,594 | +10.45(+2.62%) |
Apr 15, 2024 | 395.40 | 405.58 | 395.40 | 398.68 | 22,273 | -0.67(-0.17%) |
Apr 12, 2024 | 402.03 | 402.03 | 394.00 | 399.35 | 16,359 | -3.75(-0.93%) |
Apr 11, 2024 | 427.30 | 432.77 | 403.00 | 403.10 | 39,845 | -24.48(-5.73%) |
Apr 10, 2024 | 436.03 | 448.48 | 414.70 | 427.58 | 38,827 | -14.16(-3.21%) |
Apr 09, 2024 | 418.78 | 443.28 | 418.30 | 441.74 | 33,197 | +24.97(+5.99%) |
Apr 08, 2024 | 416.01 | 432.50 | 416.01 | 416.77 | 43,146 | +0.67(+0.16%) |
Apr 05, 2024 | 416.40 | 421.00 | 414.12 | 416.10 | 37,431 | -3.53(-0.84%) |
Apr 04, 2024 | 405.76 | 426.89 | 397.38 | 419.63 | 34,164 | +14.32(+3.53%) |
Apr 03, 2024 | 378.51 | 407.55 | 375.83 | 405.31 | 28,373 | +24.22(+6.36%) |
Apr 02, 2024 | 401.36 | 401.36 | 374.83 | 381.09 | 21,217 | -27.71(-6.78%) |
Apr 01, 2024 | 468.00 | 468.00 | 405.68 | 408.80 | 34,899 | -54.75(-11.81%) |
Mar 28, 2024 | 444.21 | 467.40 | 444.21 | 463.55 | 29,432 | +15.55(+3.47%) |
Mar 27, 2024 | 450.00 | 450.23 | 443.77 | 448.00 | 31,302 | +10.92(+2.50%) |
Mar 26, 2024 | 436.30 | 440.00 | 427.77 | 437.08 | 16,740 | +0.08(+0.02%) |
Mar 25, 2024 | 424.00 | 447.17 | 424.00 | 437.00 | 20,932 | +10.79(+2.53%) |
Mar 22, 2024 | 443.98 | 447.05 | 425.29 | 426.21 | 25,505 | -16.67(-3.76%) |
Mar 21, 2024 | 435.31 | 443.80 | 435.11 | 442.88 | 17,020 | +6.78(+1.55%) |
Mar 20, 2024 | 449.25 | 450.00 | 435.34 | 436.10 | 21,690 | +7.50(+1.75%) |
Mar 19, 2024 | 430.50 | 439.33 | 420.25 | 428.60 | 25,350 | -3.60(-0.83%) |
Mar 18, 2024 | 442.00 | 444.97 | 432.20 | 432.20 | 28,717 | -3.90(-0.89%) |
Mar 15, 2024 | 409.27 | 438.75 | 409.27 | 436.10 | 41,072 | +18.05(+4.32%) |
Mar 14, 2024 | 424.89 | 424.89 | 414.59 | 418.05 | 26,686 | -5.12(-1.21%) |
Mar 13, 2024 | 436.21 | 436.21 | 421.03 | 423.17 | 17,781 | -8.34(-1.93%) |
Mar 12, 2024 | 432.75 | 432.75 | 416.55 | 431.51 | 30,393 | -1.84(-0.42%) |
Mar 11, 2024 | 428.87 | 438.88 | 422.83 | 433.35 | 15,840 | -5.17(-1.18%) |
Mar 08, 2024 | 407.81 | 438.72 | 407.81 | 438.52 | 6,988 | +26.66(+6.47%) |
Mar 07, 2024 | 393.70 | 417.83 | 386.97 | 411.86 | 24,137 | +19.91(+5.08%) |
Mar 06, 2024 | 408.24 | 408.24 | 384.50 | 391.95 | 32,138 | -16.66(-4.08%) |
Mar 05, 2024 | 386.47 | 409.09 | 386.47 | 408.62 | 28,948 | +22.12(+5.72%) |
Mar 04, 2024 | 356.87 | 389.76 | 356.87 | 386.49 | 20,931 | +29.48(+8.26%) |
Mar 01, 2024 | 364.40 | 364.40 | 356.17 | 357.01 | 10,434 | -9.07(-2.48%) |
Feb 29, 2024 | 366.09 | 366.09 | 366.09 | 366.09 | 6,526 | +4.97(+1.38%) |
Feb 28, 2024 | 351.04 | 363.10 | 351.04 | 361.11 | 14,846 | +11.63(+3.33%) |
Feb 27, 2024 | 357.14 | 358.09 | 349.48 | 349.48 | 9,011 | -2.49(-0.71%) |
Feb 26, 2024 | 357.30 | 357.30 | 351.19 | 351.97 | 10,928 | +3.46(+0.99%) |
Feb 23, 2024 | 339.69 | 348.51 | 339.69 | 348.51 | 4,813 | +10.10(+2.98%) |
Feb 22, 2024 | 334.49 | 338.41 | 334.49 | 338.41 | 3,850 | -22.58(-6.26%) |
Feb 21, 2024 | 365.65 | 365.65 | 360.99 | 360.99 | 2,861 | +6.79(+1.92%) |
Feb 20, 2024 | 358.82 | 358.82 | 345.64 | 354.20 | 5,605 | +3.82(+1.09%) |
Feb 16, 2024 | 344.22 | 360.25 | 344.22 | 350.38 | 5,999 | -1.59(-0.45%) |
Feb 15, 2024 | 333.02 | 355.51 | 333.02 | 351.97 | 5,152 | +17.83(+5.34%) |
Feb 14, 2024 | 335.84 | 335.84 | 334.14 | 334.14 | 5,740 | -5.29(-1.56%) |
Feb 13, 2024 | 374.91 | 401.52 | 339.44 | 339.44 | 7,886 | -48.05(-12.40%) |
Feb 12, 2024 | 371.81 | 392.82 | 371.81 | 387.49 | 6,307 | +10.08(+2.67%) |
Feb 09, 2024 | 377.57 | 377.57 | 369.52 | 377.41 | 5,719 | +10.97(+2.99%) |
Feb 08, 2024 | 348.57 | 375.55 | 348.57 | 366.44 | 7,977 | +0.54(+0.15%) |
Feb 07, 2024 | 353.15 | 368.00 | 353.15 | 365.90 | 7,379 | +19.38(+5.59%) |
Feb 06, 2024 | 346.94 | 348.16 | 338.12 | 346.52 | 12,550 | +15.24(+4.60%) |
Feb 05, 2024 | 333.27 | 334.16 | 328.45 | 331.28 | 7,052 | -4.97(-1.48%) |
Feb 02, 2024 | 318.37 | 338.04 | 318.35 | 336.25 | 7,097 | +11.94(+3.68%) |