Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 377.49 | 380.67 | 372.41 | 377.33 | 315,060 | -0.03(-0.01%) |
Apr 17, 2024 | 381.01 | 381.16 | 376.69 | 377.36 | 355,425 | -2.12(-0.56%) |
Apr 16, 2024 | 377.53 | 381.08 | 375.23 | 379.48 | 491,817 | +0.67(+0.18%) |
Apr 15, 2024 | 384.89 | 386.56 | 378.21 | 378.81 | 284,540 | -1.19(-0.31%) |
Apr 12, 2024 | 384.00 | 384.16 | 379.73 | 380.00 | 258,440 | -7.58(-1.96%) |
Apr 11, 2024 | 392.45 | 394.11 | 386.00 | 387.58 | 308,190 | -2.19(-0.56%) |
Apr 10, 2024 | 385.58 | 393.08 | 381.00 | 389.77 | 316,884 | -2.61(-0.67%) |
Apr 09, 2024 | 394.33 | 394.33 | 387.58 | 392.38 | 364,879 | -0.20(-0.05%) |
Apr 08, 2024 | 394.33 | 396.75 | 391.89 | 392.58 | 279,403 | -1.45(-0.37%) |
Apr 05, 2024 | 387.69 | 394.73 | 387.69 | 394.03 | 242,330 | +7.91(+2.05%) |
Apr 04, 2024 | 390.78 | 395.33 | 385.84 | 386.12 | 386,910 | -1.03(-0.27%) |
Apr 03, 2024 | 387.61 | 391.83 | 385.81 | 387.15 | 304,706 | -0.75(-0.19%) |
Apr 02, 2024 | 392.57 | 392.57 | 381.29 | 387.90 | 422,530 | -8.04(-2.03%) |
Apr 01, 2024 | 394.65 | 396.21 | 390.00 | 395.94 | 359,326 | +0.23(+0.06%) |
Mar 28, 2024 | 395.31 | 397.72 | 393.45 | 395.71 | 236,378 | +1.61(+0.41%) |
Mar 27, 2024 | 393.09 | 394.74 | 390.59 | 394.10 | 253,696 | +5.88(+1.51%) |
Mar 26, 2024 | 388.64 | 390.26 | 386.06 | 388.22 | 350,138 | -0.17(-0.04%) |
Mar 25, 2024 | 393.24 | 394.40 | 385.06 | 388.39 | 362,572 | -5.53(-1.40%) |
Mar 22, 2024 | 396.13 | 396.95 | 392.13 | 393.92 | 403,844 | -1.97(-0.50%) |
Mar 21, 2024 | 395.89 | 400.88 | 394.00 | 395.89 | 318,302 | +1.79(+0.45%) |
Mar 20, 2024 | 396.31 | 396.31 | 393.15 | 394.10 | 302,455 | -1.59(-0.40%) |
Mar 19, 2024 | 394.00 | 395.88 | 391.21 | 395.69 | 493,129 | -0.03(-0.01%) |
Mar 18, 2024 | 388.92 | 396.34 | 388.39 | 395.72 | 522,777 | +8.10(+2.09%) |
Mar 15, 2024 | 391.81 | 396.70 | 386.88 | 387.62 | 756,099 | -11.77(-2.95%) |
Mar 14, 2024 | 387.78 | 399.95 | 386.37 | 399.39 | 802,886 | +13.64(+3.54%) |
Mar 13, 2024 | 379.21 | 387.88 | 377.02 | 385.75 | 697,466 | +7.76(+2.05%) |
Mar 12, 2024 | 358.05 | 380.75 | 355.00 | 377.99 | 1,034,487 | +20.47(+5.73%) |
Mar 11, 2024 | 356.82 | 361.14 | 354.48 | 357.52 | 369,794 | -1.43(-0.40%) |
Mar 08, 2024 | 360.80 | 363.72 | 356.45 | 358.95 | 320,015 | -3.21(-0.89%) |
Mar 07, 2024 | 355.66 | 365.64 | 336.21 | 362.16 | 939,268 | +7.85(+2.22%) |
Mar 06, 2024 | 353.45 | 357.69 | 351.39 | 354.31 | 424,106 | +2.36(+0.67%) |
Mar 05, 2024 | 357.83 | 361.31 | 350.60 | 351.95 | 518,898 | -6.84(-1.91%) |
Mar 04, 2024 | 359.98 | 361.33 | 354.18 | 358.79 | 478,451 | +0.07(+0.02%) |
Mar 01, 2024 | 356.35 | 361.53 | 353.55 | 358.72 | 327,833 | +0.36(+0.10%) |
Feb 29, 2024 | 357.31 | 360.35 | 355.54 | 358.36 | 521,611 | +1.05(+0.29%) |
Feb 28, 2024 | 357.60 | 359.94 | 352.65 | 357.31 | 423,002 | -0.98(-0.27%) |
Feb 27, 2024 | 362.38 | 363.84 | 358.00 | 358.29 | 415,973 | -5.00(-1.38%) |
Feb 26, 2024 | 367.71 | 371.05 | 362.75 | 363.29 | 429,396 | -4.15(-1.13%) |
Feb 23, 2024 | 361.57 | 367.97 | 360.77 | 367.44 | 488,587 | +7.54(+2.10%) |
Feb 22, 2024 | 357.00 | 360.02 | 352.00 | 359.90 | 537,670 | +3.70(+1.04%) |
Feb 21, 2024 | 348.37 | 357.71 | 348.37 | 356.20 | 523,392 | +6.02(+1.72%) |
Feb 20, 2024 | 361.49 | 370.19 | 349.82 | 350.18 | 948,032 | -11.87(-3.28%) |
Feb 16, 2024 | 350.82 | 369.15 | 350.31 | 362.05 | 1,427,813 | +11.35(+3.24%) |
Feb 15, 2024 | 338.06 | 355.73 | 325.74 | 350.70 | 3,178,596 | -57.49(-14.08%) |
Feb 14, 2024 | 403.45 | 408.88 | 399.31 | 408.19 | 544,558 | +9.60(+2.41%) |
Feb 13, 2024 | 402.43 | 405.00 | 396.32 | 398.59 | 485,741 | -8.04(-1.98%) |
Feb 12, 2024 | 407.17 | 409.72 | 402.52 | 406.63 | 348,197 | -3.01(-0.73%) |
Feb 09, 2024 | 412.67 | 412.67 | 408.30 | 409.64 | 337,263 | -1.26(-0.31%) |
Feb 08, 2024 | 410.77 | 413.56 | 407.14 | 410.90 | 417,231 | -2.10(-0.51%) |
Feb 07, 2024 | 408.08 | 413.70 | 404.43 | 413.00 | 657,624 | +14.73(+3.70%) |
Feb 06, 2024 | 400.00 | 406.14 | 396.37 | 398.27 | 772,137 | +0.65(+0.16%) |
Feb 05, 2024 | 381.34 | 398.53 | 378.41 | 397.62 | 920,271 | +16.60(+4.36%) |
Feb 02, 2024 | 379.31 | 385.11 | 377.28 | 381.02 | 620,124 | -0.48(-0.13%) |