Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 330.30 | 334.99 | 328.78 | 332.59 | 449,832 | +3.96(+1.21%) |
Apr 19, 2024 | 336.35 | 337.86 | 327.38 | 328.63 | 686,642 | -7.43(-2.21%) |
Apr 18, 2024 | 341.34 | 342.77 | 334.75 | 336.06 | 383,527 | -3.14(-0.93%) |
Apr 17, 2024 | 346.28 | 346.28 | 334.43 | 339.20 | 483,376 | -6.05(-1.75%) |
Apr 16, 2024 | 346.76 | 347.59 | 343.37 | 345.25 | 409,335 | -2.02(-0.58%) |
Apr 15, 2024 | 356.80 | 358.00 | 347.20 | 347.27 | 352,823 | -4.36(-1.24%) |
Apr 12, 2024 | 351.75 | 354.74 | 350.16 | 351.63 | 374,219 | -0.52(-0.15%) |
Apr 11, 2024 | 351.08 | 354.57 | 347.38 | 352.15 | 370,535 | +2.34(+0.67%) |
Apr 10, 2024 | 346.92 | 355.04 | 344.90 | 349.81 | 512,851 | -1.84(-0.52%) |
Apr 09, 2024 | 361.81 | 364.41 | 344.23 | 351.65 | 397,572 | -9.20(-2.55%) |
Apr 08, 2024 | 364.71 | 365.40 | 360.66 | 360.85 | 443,527 | -3.91(-1.07%) |
Apr 05, 2024 | 358.00 | 367.53 | 358.00 | 364.76 | 375,910 | +7.89(+2.21%) |
Apr 04, 2024 | 363.97 | 369.27 | 356.69 | 356.88 | 387,583 | -5.28(-1.46%) |
Apr 03, 2024 | 357.40 | 365.61 | 356.78 | 362.15 | 486,726 | +4.17(+1.16%) |
Apr 02, 2024 | 351.75 | 358.74 | 351.06 | 357.99 | 324,303 | +3.37(+0.95%) |
Apr 01, 2024 | 349.77 | 355.25 | 347.75 | 354.62 | 304,310 | +4.67(+1.33%) |
Mar 28, 2024 | 351.71 | 352.75 | 348.44 | 349.95 | 324,946 | -1.39(-0.40%) |
Mar 27, 2024 | 353.05 | 354.48 | 349.90 | 351.34 | 310,450 | +0.41(+0.12%) |
Mar 26, 2024 | 347.62 | 352.80 | 347.30 | 350.93 | 359,507 | +4.06(+1.17%) |
Mar 25, 2024 | 346.86 | 348.21 | 343.78 | 346.87 | 276,153 | -0.86(-0.25%) |
Mar 22, 2024 | 346.70 | 349.49 | 344.96 | 347.73 | 302,328 | +2.09(+0.60%) |
Mar 21, 2024 | 336.00 | 347.22 | 335.88 | 345.64 | 408,510 | +11.76(+3.52%) |
Mar 20, 2024 | 334.58 | 336.22 | 332.36 | 333.88 | 363,140 | -0.57(-0.17%) |
Mar 19, 2024 | 329.77 | 334.58 | 327.79 | 334.45 | 343,906 | +3.85(+1.16%) |
Mar 18, 2024 | 330.23 | 336.30 | 329.26 | 330.61 | 329,649 | +2.34(+0.71%) |
Mar 15, 2024 | 324.69 | 329.87 | 324.69 | 328.27 | 1,105,835 | +1.78(+0.54%) |
Mar 14, 2024 | 324.06 | 327.24 | 320.71 | 326.49 | 425,545 | +2.86(+0.88%) |
Mar 13, 2024 | 322.42 | 326.26 | 322.19 | 323.63 | 446,256 | +0.63(+0.20%) |
Mar 12, 2024 | 316.85 | 323.46 | 314.52 | 323.00 | 499,742 | +6.81(+2.16%) |
Mar 11, 2024 | 323.20 | 323.27 | 313.26 | 316.19 | 584,721 | -8.59(-2.65%) |
Mar 08, 2024 | 327.66 | 330.64 | 323.63 | 324.78 | 424,244 | -0.83(-0.25%) |
Mar 07, 2024 | 326.12 | 327.77 | 322.10 | 325.61 | 800,199 | +0.11(+0.03%) |
Mar 06, 2024 | 325.44 | 330.02 | 324.06 | 325.50 | 611,469 | +1.07(+0.33%) |
Mar 05, 2024 | 323.11 | 328.98 | 322.23 | 324.43 | 661,978 | +0.89(+0.27%) |
Mar 04, 2024 | 321.48 | 328.91 | 321.48 | 323.54 | 536,054 | +3.78(+1.18%) |
Mar 01, 2024 | 315.57 | 320.93 | 314.55 | 319.76 | 696,284 | +6.47(+2.06%) |
Feb 29, 2024 | 307.78 | 317.97 | 305.67 | 313.30 | 964,884 | +8.06(+2.64%) |
Feb 28, 2024 | 290.71 | 307.77 | 289.30 | 305.23 | 1,054,570 | +27.96(+10.08%) |
Feb 27, 2024 | 274.81 | 278.19 | 272.10 | 277.27 | 1,126,588 | +2.59(+0.94%) |
Feb 26, 2024 | 269.16 | 276.06 | 268.87 | 274.69 | 1,132,467 | +5.16(+1.91%) |
Feb 23, 2024 | 260.45 | 270.20 | 260.44 | 269.53 | 894,872 | +10.51(+4.06%) |
Feb 22, 2024 | 254.44 | 259.10 | 253.90 | 259.02 | 302,378 | +7.08(+2.81%) |
Feb 21, 2024 | 250.56 | 252.59 | 248.43 | 251.94 | 320,069 | +0.96(+0.38%) |
Feb 20, 2024 | 250.02 | 252.05 | 248.13 | 250.98 | 382,531 | -1.76(-0.70%) |
Feb 16, 2024 | 252.43 | 255.53 | 252.04 | 252.74 | 256,482 | +0.58(+0.23%) |
Feb 15, 2024 | 249.82 | 252.77 | 247.06 | 252.16 | 259,448 | +3.87(+1.56%) |
Feb 14, 2024 | 244.87 | 248.61 | 243.81 | 248.29 | 325,964 | +5.72(+2.36%) |
Feb 13, 2024 | 239.02 | 245.01 | 238.77 | 242.58 | 441,799 | -0.77(-0.32%) |
Feb 12, 2024 | 245.13 | 245.96 | 243.36 | 243.35 | 212,220 | -1.63(-0.66%) |
Feb 09, 2024 | 241.56 | 245.29 | 240.85 | 244.98 | 214,536 | +3.15(+1.30%) |
Feb 08, 2024 | 239.09 | 241.86 | 239.09 | 241.83 | 250,846 | +3.01(+1.26%) |
Feb 07, 2024 | 238.21 | 240.77 | 237.47 | 238.82 | 300,988 | +2.05(+0.86%) |
Feb 06, 2024 | 233.46 | 236.79 | 232.75 | 236.77 | 223,903 | +3.46(+1.48%) |
Feb 05, 2024 | 233.28 | 234.77 | 229.59 | 233.31 | 262,183 | -1.73(-0.74%) |
Feb 02, 2024 | 232.54 | 237.04 | 231.18 | 235.04 | 406,785 | +1.49(+0.64%) |