Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 294.86 | 296.88 | 291.39 | 293.80 | 513,469 | +0.19(+0.07%) |
Apr 19, 2024 | 299.18 | 299.53 | 291.35 | 293.61 | 551,405 | -3.98(-1.34%) |
Apr 18, 2024 | 300.00 | 303.51 | 297.30 | 297.59 | 592,882 | -2.23(-0.74%) |
Apr 17, 2024 | 301.37 | 302.55 | 296.73 | 299.82 | 603,302 | -0.49(-0.16%) |
Apr 16, 2024 | 302.00 | 303.44 | 295.10 | 300.31 | 524,362 | -3.00(-0.99%) |
Apr 15, 2024 | 317.17 | 317.17 | 301.55 | 303.31 | 354,871 | -7.50(-2.41%) |
Apr 12, 2024 | 322.23 | 323.50 | 310.25 | 310.81 | 548,345 | -13.28(-4.10%) |
Apr 11, 2024 | 319.39 | 329.87 | 315.40 | 324.09 | 704,829 | +5.83(+1.83%) |
Apr 10, 2024 | 308.81 | 320.34 | 307.86 | 318.26 | 502,862 | +6.99(+2.25%) |
Apr 09, 2024 | 310.59 | 311.44 | 306.27 | 311.27 | 305,814 | +0.06(+0.02%) |
Apr 08, 2024 | 311.19 | 314.20 | 309.15 | 311.21 | 286,485 | +1.31(+0.42%) |
Apr 05, 2024 | 306.82 | 312.25 | 306.56 | 309.90 | 183,819 | +3.07(+1.00%) |
Apr 04, 2024 | 312.12 | 315.61 | 306.61 | 306.83 | 272,598 | -2.27(-0.73%) |
Apr 03, 2024 | 308.19 | 311.68 | 308.19 | 309.10 | 344,737 | -0.26(-0.08%) |
Apr 02, 2024 | 309.35 | 310.12 | 304.80 | 309.36 | 340,291 | -2.01(-0.65%) |
Apr 01, 2024 | 314.34 | 314.77 | 309.95 | 311.37 | 318,067 | -1.51(-0.48%) |
Mar 28, 2024 | 316.97 | 314.45 | 314.45 | 312.88 | 357,827 | -2.76(-0.87%) |
Mar 27, 2024 | 321.04 | 321.77 | 314.17 | 315.64 | 401,503 | -3.50(-1.10%) |
Mar 26, 2024 | 315.47 | 320.56 | 314.75 | 319.14 | 452,384 | +3.67(+1.16%) |
Mar 25, 2024 | 316.50 | 317.53 | 313.84 | 315.47 | 629,767 | -0.85(-0.27%) |
Mar 22, 2024 | 318.18 | 318.18 | 312.34 | 316.32 | 377,993 | +0.23(+0.07%) |
Mar 21, 2024 | 316.56 | 319.12 | 314.63 | 316.09 | 279,094 | +1.81(+0.58%) |
Mar 20, 2024 | 312.45 | 314.51 | 308.62 | 314.28 | 298,595 | +2.15(+0.69%) |
Mar 19, 2024 | 308.45 | 312.91 | 306.32 | 312.13 | 410,779 | +3.68(+1.19%) |
Mar 18, 2024 | 310.70 | 312.00 | 307.10 | 308.45 | 456,016 | +0.80(+0.26%) |
Mar 15, 2024 | 304.18 | 309.69 | 304.18 | 307.65 | 1,568,802 | +1.22(+0.40%) |
Mar 14, 2024 | 307.43 | 310.85 | 304.75 | 306.43 | 427,547 | -0.35(-0.11%) |
Mar 13, 2024 | 311.56 | 312.55 | 304.52 | 306.78 | 603,360 | -4.59(-1.47%) |
Mar 12, 2024 | 309.85 | 312.07 | 305.92 | 311.37 | 400,538 | +0.44(+0.14%) |
Mar 11, 2024 | 310.94 | 313.50 | 308.83 | 310.93 | 447,521 | -1.86(-0.59%) |
Mar 08, 2024 | 315.13 | 320.75 | 308.83 | 312.79 | 432,295 | -2.34(-0.74%) |
Mar 07, 2024 | 315.10 | 317.99 | 313.96 | 315.13 | 363,306 | +0.16(+0.05%) |
Mar 06, 2024 | 315.01 | 318.00 | 310.25 | 314.97 | 467,812 | -0.13(-0.04%) |
Mar 05, 2024 | 319.48 | 319.81 | 311.94 | 315.10 | 620,205 | -4.78(-1.49%) |
Mar 04, 2024 | 316.00 | 325.63 | 314.95 | 319.88 | 927,417 | +5.63(+1.79%) |
Mar 01, 2024 | 303.00 | 314.49 | 302.24 | 314.25 | 893,744 | +6.88(+2.24%) |
Feb 29, 2024 | 309.22 | 311.04 | 299.07 | 307.37 | 1,501,473 | -1.85(-0.60%) |
Feb 28, 2024 | 280.70 | 318.90 | 275.00 | 309.22 | 2,710,024 | +37.40(+13.76%) |
Feb 27, 2024 | 273.51 | 273.62 | 265.32 | 271.82 | 834,362 | +0.23(+0.08%) |
Feb 26, 2024 | 272.15 | 274.27 | 270.82 | 271.59 | 321,403 | +0.96(+0.35%) |
Feb 23, 2024 | 272.87 | 273.72 | 268.99 | 270.63 | 225,017 | -0.91(-0.34%) |
Feb 22, 2024 | 267.58 | 272.31 | 267.38 | 271.54 | 286,340 | +7.81(+2.96%) |
Feb 21, 2024 | 267.03 | 268.19 | 260.26 | 263.73 | 395,974 | -3.97(-1.48%) |
Feb 20, 2024 | 267.38 | 269.16 | 265.23 | 267.70 | 296,122 | -2.10(-0.78%) |
Feb 16, 2024 | 272.02 | 273.91 | 269.71 | 269.80 | 250,433 | -2.99(-1.10%) |
Feb 15, 2024 | 272.10 | 274.78 | 268.00 | 272.79 | 257,549 | +1.95(+0.72%) |
Feb 14, 2024 | 268.02 | 271.42 | 264.87 | 270.84 | 307,678 | +6.39(+2.42%) |
Feb 13, 2024 | 261.28 | 269.28 | 255.68 | 264.45 | 377,139 | -2.26(-0.85%) |
Feb 12, 2024 | 270.53 | 273.54 | 265.05 | 266.71 | 482,602 | -4.27(-1.58%) |
Feb 09, 2024 | 270.82 | 271.39 | 268.44 | 270.98 | 247,690 | +1.98(+0.74%) |
Feb 08, 2024 | 265.00 | 269.50 | 264.53 | 269.00 | 306,091 | +3.53(+1.33%) |
Feb 07, 2024 | 260.34 | 270.95 | 259.12 | 265.47 | 784,775 | +6.01(+2.32%) |
Feb 06, 2024 | 258.64 | 259.69 | 255.58 | 259.46 | 226,200 | +1.99(+0.77%) |
Feb 05, 2024 | 255.97 | 257.75 | 252.20 | 257.47 | 322,258 | +0.48(+0.19%) |
Feb 02, 2024 | 252.70 | 258.62 | 251.13 | 256.99 | 362,010 | +4.29(+1.70%) |