Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 370.43 | 382.92 | 364.00 | 382.03 | 458,510 | +6.73(+1.79%) |
Apr 24, 2024 | 384.00 | 386.58 | 374.99 | 375.30 | 292,534 | -4.03(-1.06%) |
Apr 23, 2024 | 372.37 | 379.66 | 372.36 | 379.33 | 195,242 | +9.04(+2.44%) |
Apr 22, 2024 | 369.76 | 374.28 | 367.96 | 370.29 | 166,275 | +2.88(+0.78%) |
Apr 19, 2024 | 368.61 | 371.05 | 365.24 | 367.41 | 200,255 | +0.00(+0.00%) |
Apr 18, 2024 | 371.57 | 373.44 | 365.79 | 367.41 | 264,577 | -1.43(-0.39%) |
Apr 17, 2024 | 375.91 | 375.91 | 368.16 | 368.84 | 254,936 | -5.40(-1.44%) |
Apr 16, 2024 | 371.68 | 376.45 | 369.34 | 374.24 | 211,840 | +1.12(+0.30%) |
Apr 15, 2024 | 376.87 | 380.55 | 371.54 | 373.12 | 211,897 | -0.02(-0.01%) |
Apr 12, 2024 | 374.24 | 379.35 | 371.64 | 373.14 | 293,189 | -4.50(-1.19%) |
Apr 11, 2024 | 382.62 | 383.49 | 377.35 | 377.64 | 242,212 | -5.26(-1.37%) |
Apr 10, 2024 | 384.37 | 389.61 | 380.55 | 382.90 | 268,740 | -9.25(-2.36%) |
Apr 09, 2024 | 399.19 | 400.00 | 387.89 | 392.15 | 238,512 | -8.35(-2.08%) |
Apr 08, 2024 | 400.89 | 403.44 | 399.00 | 400.50 | 252,875 | +1.50(+0.38%) |
Apr 05, 2024 | 391.72 | 400.23 | 391.34 | 399.00 | 264,343 | +8.59(+2.20%) |
Apr 04, 2024 | 399.65 | 400.00 | 388.00 | 390.41 | 325,046 | -5.52(-1.39%) |
Apr 03, 2024 | 400.00 | 400.94 | 394.83 | 395.93 | 321,674 | +4.74(+1.21%) |
Apr 02, 2024 | 391.52 | 391.52 | 386.90 | 391.19 | 283,573 | -2.72(-0.69%) |
Apr 01, 2024 | 392.77 | 395.93 | 389.00 | 393.91 | 276,875 | +2.06(+0.53%) |
Mar 28, 2024 | 393.00 | 393.43 | 389.54 | 391.85 | 223,572 | +3.23(+0.83%) |
Mar 27, 2024 | 390.58 | 390.58 | 386.18 | 388.62 | 242,350 | +0.12(+0.03%) |
Mar 26, 2024 | 387.09 | 392.62 | 382.71 | 388.50 | 392,345 | +1.19(+0.31%) |
Mar 25, 2024 | 387.65 | 389.59 | 386.07 | 387.31 | 202,411 | +0.29(+0.07%) |
Mar 22, 2024 | 388.63 | 390.87 | 384.26 | 387.02 | 287,903 | -1.63(-0.42%) |
Mar 21, 2024 | 382.21 | 389.31 | 379.64 | 388.65 | 288,173 | +9.40(+2.48%) |
Mar 20, 2024 | 375.43 | 380.84 | 370.15 | 379.25 | 284,642 | +6.89(+1.85%) |
Mar 19, 2024 | 370.92 | 373.82 | 366.20 | 372.36 | 283,586 | +5.22(+1.42%) |
Mar 18, 2024 | 371.48 | 373.12 | 365.82 | 367.14 | 367,562 | -4.34(-1.17%) |
Mar 15, 2024 | 361.25 | 372.22 | 361.25 | 371.48 | 916,766 | +8.07(+2.22%) |
Mar 14, 2024 | 362.60 | 366.82 | 360.50 | 363.41 | 227,522 | +0.52(+0.14%) |
Mar 13, 2024 | 360.76 | 364.79 | 360.76 | 362.89 | 228,125 | +1.33(+0.37%) |
Mar 12, 2024 | 357.00 | 361.62 | 356.51 | 361.56 | 216,463 | +4.56(+1.28%) |
Mar 11, 2024 | 353.87 | 357.48 | 350.76 | 357.00 | 204,576 | +2.19(+0.62%) |
Mar 08, 2024 | 366.02 | 367.18 | 354.69 | 354.81 | 193,203 | -10.57(-2.89%) |
Mar 07, 2024 | 362.46 | 367.29 | 361.82 | 365.38 | 241,499 | +4.74(+1.31%) |
Mar 06, 2024 | 358.02 | 360.68 | 357.45 | 360.64 | 187,786 | +5.17(+1.45%) |
Mar 05, 2024 | 349.36 | 356.07 | 349.36 | 355.47 | 233,858 | +2.98(+0.85%) |
Mar 04, 2024 | 348.52 | 354.09 | 347.97 | 352.49 | 273,755 | +5.39(+1.55%) |
Mar 01, 2024 | 350.57 | 350.67 | 346.55 | 347.10 | 392,954 | -2.90(-0.83%) |
Feb 29, 2024 | 349.79 | 353.95 | 346.72 | 350.00 | 488,034 | +0.32(+0.09%) |
Feb 28, 2024 | 347.27 | 350.54 | 346.29 | 349.68 | 351,290 | +2.48(+0.71%) |
Feb 27, 2024 | 351.18 | 351.63 | 346.42 | 347.20 | 309,326 | -3.09(-0.88%) |
Feb 26, 2024 | 355.00 | 357.35 | 350.02 | 350.29 | 167,700 | -5.98(-1.68%) |
Feb 23, 2024 | 355.00 | 357.78 | 353.63 | 356.27 | 171,367 | +3.41(+0.97%) |
Feb 22, 2024 | 350.00 | 353.24 | 349.02 | 352.86 | 198,758 | +5.42(+1.56%) |
Feb 21, 2024 | 346.23 | 347.98 | 343.56 | 347.44 | 278,404 | +0.52(+0.15%) |
Feb 20, 2024 | 339.91 | 347.42 | 339.10 | 346.92 | 218,601 | +5.00(+1.46%) |
Feb 16, 2024 | 345.42 | 348.20 | 341.83 | 341.92 | 237,922 | -3.36(-0.97%) |
Feb 15, 2024 | 347.78 | 349.38 | 344.00 | 345.28 | 226,238 | -1.29(-0.37%) |
Feb 14, 2024 | 346.47 | 348.43 | 343.58 | 346.57 | 242,484 | +3.68(+1.07%) |
Feb 13, 2024 | 342.98 | 345.59 | 337.70 | 342.89 | 303,998 | -6.76(-1.93%) |
Feb 12, 2024 | 344.92 | 350.13 | 343.30 | 349.65 | 314,961 | +4.39(+1.27%) |
Feb 09, 2024 | 340.90 | 347.86 | 340.90 | 345.26 | 299,100 | +3.36(+0.98%) |
Feb 08, 2024 | 339.37 | 342.73 | 336.19 | 341.90 | 447,973 | +0.83(+0.24%) |
Feb 07, 2024 | 347.05 | 349.14 | 332.68 | 341.07 | 817,905 | +24.24(+7.65%) |
Feb 06, 2024 | 314.90 | 317.28 | 312.79 | 316.83 | 477,655 | +3.06(+0.98%) |
Feb 05, 2024 | 316.58 | 318.91 | 313.35 | 313.77 | 241,329 | -6.44(-2.01%) |
Feb 02, 2024 | 316.07 | 320.53 | 313.34 | 320.20 | 244,761 | +1.95(+0.61%) |