Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 277.88 | 278.07 | 272.35 | 275.60 | 164,776 | -2.61(-0.94%) |
Apr 24, 2024 | 283.79 | 285.27 | 277.36 | 278.21 | 209,104 | -7.07(-2.48%) |
Apr 23, 2024 | 286.04 | 294.33 | 284.05 | 285.28 | 250,549 | +5.15(+1.84%) |
Apr 22, 2024 | 281.73 | 283.42 | 277.71 | 280.13 | 217,079 | +0.40(+0.14%) |
Apr 19, 2024 | 283.12 | 285.27 | 276.24 | 279.73 | 294,125 | -1.29(-0.46%) |
Apr 18, 2024 | 275.83 | 286.65 | 268.92 | 281.02 | 373,365 | -9.84(-3.38%) |
Apr 17, 2024 | 297.04 | 299.22 | 290.40 | 290.86 | 214,091 | -1.89(-0.65%) |
Apr 16, 2024 | 300.00 | 300.00 | 292.52 | 292.75 | 199,570 | -7.66(-2.55%) |
Apr 15, 2024 | 304.78 | 305.77 | 297.72 | 300.41 | 173,137 | -0.04(-0.01%) |
Apr 12, 2024 | 309.06 | 309.80 | 300.00 | 300.45 | 251,160 | -11.42(-3.66%) |
Apr 11, 2024 | 330.41 | 330.49 | 311.66 | 311.87 | 271,138 | -19.22(-5.81%) |
Apr 10, 2024 | 330.29 | 332.01 | 326.60 | 331.09 | 105,624 | -8.39(-2.47%) |
Apr 09, 2024 | 330.26 | 339.90 | 329.36 | 339.48 | 101,522 | +13.16(+4.03%) |
Apr 08, 2024 | 324.60 | 329.31 | 324.52 | 326.32 | 201,320 | +1.73(+0.53%) |
Apr 05, 2024 | 322.38 | 328.37 | 322.38 | 324.59 | 159,031 | +1.76(+0.55%) |
Apr 04, 2024 | 330.50 | 331.93 | 322.02 | 322.83 | 130,204 | -5.35(-1.63%) |
Apr 03, 2024 | 322.13 | 333.30 | 322.13 | 328.18 | 200,259 | -0.54(-0.16%) |
Apr 02, 2024 | 335.77 | 337.44 | 328.44 | 328.72 | 225,677 | -10.26(-3.03%) |
Apr 01, 2024 | 346.83 | 346.83 | 337.21 | 338.98 | 261,935 | -6.89(-1.99%) |
Mar 28, 2024 | 350.32 | 350.32 | 345.05 | 345.87 | 137,931 | -3.69(-1.06%) |
Mar 27, 2024 | 342.63 | 350.09 | 339.25 | 349.56 | 189,652 | +9.04(+2.65%) |
Mar 26, 2024 | 342.77 | 343.83 | 340.04 | 340.52 | 109,912 | -0.59(-0.17%) |
Mar 25, 2024 | 350.06 | 350.06 | 337.15 | 341.11 | 167,589 | -9.35(-2.67%) |
Mar 22, 2024 | 354.07 | 360.13 | 350.43 | 350.46 | 327,577 | -1.53(-0.43%) |
Mar 21, 2024 | 339.65 | 352.56 | 337.25 | 351.99 | 210,991 | +15.70(+4.67%) |
Mar 20, 2024 | 334.50 | 338.04 | 332.22 | 336.29 | 172,239 | -0.19(-0.06%) |
Mar 19, 2024 | 331.68 | 337.23 | 329.28 | 336.48 | 127,922 | +3.05(+0.91%) |
Mar 18, 2024 | 333.87 | 336.73 | 332.63 | 333.43 | 146,282 | -0.08(-0.02%) |
Mar 15, 2024 | 328.14 | 336.36 | 328.14 | 333.51 | 166,887 | +1.11(+0.33%) |
Mar 14, 2024 | 334.47 | 335.68 | 329.16 | 332.40 | 152,994 | -4.03(-1.20%) |
Mar 13, 2024 | 338.42 | 340.79 | 334.78 | 336.43 | 129,212 | -0.79(-0.23%) |
Mar 12, 2024 | 344.31 | 344.31 | 336.35 | 337.22 | 148,803 | -7.03(-2.04%) |
Mar 11, 2024 | 343.72 | 347.99 | 341.64 | 344.25 | 112,419 | +0.49(+0.14%) |
Mar 08, 2024 | 339.40 | 345.31 | 339.40 | 343.76 | 141,106 | +4.36(+1.28%) |
Mar 07, 2024 | 335.82 | 339.40 | 334.22 | 339.40 | 116,789 | +6.15(+1.85%) |
Mar 06, 2024 | 334.22 | 339.49 | 331.14 | 333.25 | 145,728 | +2.31(+0.70%) |
Mar 05, 2024 | 332.91 | 336.50 | 329.93 | 330.94 | 196,773 | -3.73(-1.11%) |
Mar 04, 2024 | 332.87 | 338.68 | 331.91 | 334.67 | 145,460 | +2.37(+0.71%) |
Mar 01, 2024 | 324.93 | 335.98 | 322.03 | 332.30 | 310,192 | +6.42(+1.97%) |
Feb 29, 2024 | 331.66 | 334.99 | 325.19 | 325.88 | 279,299 | -4.47(-1.35%) |
Feb 28, 2024 | 329.73 | 331.68 | 326.76 | 330.35 | 223,295 | +0.61(+0.18%) |
Feb 27, 2024 | 340.21 | 340.21 | 328.41 | 329.74 | 200,241 | -8.42(-2.49%) |
Feb 26, 2024 | 336.67 | 339.01 | 335.82 | 338.16 | 267,368 | +0.17(+0.05%) |
Feb 23, 2024 | 340.60 | 341.37 | 336.38 | 337.99 | 277,109 | -0.48(-0.14%) |
Feb 22, 2024 | 341.27 | 342.00 | 336.08 | 338.47 | 390,382 | -0.17(-0.05%) |
Feb 21, 2024 | 341.86 | 350.33 | 335.15 | 338.64 | 571,118 | -5.12(-1.49%) |
Feb 20, 2024 | 337.30 | 346.11 | 337.30 | 343.76 | 296,819 | +3.24(+0.95%) |
Feb 16, 2024 | 350.00 | 364.24 | 335.71 | 340.52 | 518,565 | +11.79(+3.59%) |
Feb 15, 2024 | 326.75 | 334.85 | 326.75 | 328.73 | 230,829 | +0.82(+0.25%) |
Feb 14, 2024 | 317.84 | 328.13 | 315.89 | 327.91 | 174,035 | +11.81(+3.74%) |
Feb 13, 2024 | 322.00 | 323.19 | 312.18 | 316.10 | 200,525 | -10.21(-3.13%) |
Feb 12, 2024 | 325.92 | 328.79 | 324.56 | 326.31 | 155,215 | +1.09(+0.34%) |
Feb 09, 2024 | 326.11 | 327.49 | 322.62 | 325.22 | 116,135 | -0.89(-0.27%) |
Feb 08, 2024 | 322.74 | 328.52 | 322.74 | 326.11 | 131,864 | +0.95(+0.29%) |
Feb 07, 2024 | 327.74 | 328.39 | 321.62 | 325.16 | 180,091 | +0.15(+0.05%) |
Feb 06, 2024 | 319.80 | 325.73 | 319.31 | 325.01 | 184,652 | +6.29(+1.97%) |
Feb 05, 2024 | 319.00 | 322.01 | 316.22 | 318.72 | 102,129 | -1.71(-0.53%) |
Feb 02, 2024 | 325.60 | 327.17 | 318.43 | 320.43 | 172,086 | -8.53(-2.59%) |