Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 365.16 | 369.36 | 362.67 | 362.91 | 235,511 | -1.24(-0.34%) |
Apr 17, 2024 | 374.41 | 375.99 | 363.91 | 364.15 | 322,693 | -5.83(-1.58%) |
Apr 16, 2024 | 373.03 | 374.74 | 368.00 | 369.98 | 375,089 | -3.62(-0.97%) |
Apr 15, 2024 | 382.77 | 385.12 | 372.49 | 373.60 | 259,520 | -6.60(-1.74%) |
Apr 12, 2024 | 375.98 | 380.54 | 373.64 | 380.20 | 398,938 | +1.06(+0.28%) |
Apr 11, 2024 | 379.95 | 385.66 | 378.26 | 379.14 | 445,063 | -2.21(-0.58%) |
Apr 10, 2024 | 388.96 | 389.82 | 381.11 | 381.35 | 479,546 | -18.73(-4.68%) |
Apr 09, 2024 | 397.95 | 402.45 | 396.85 | 400.08 | 280,129 | +3.25(+0.82%) |
Apr 08, 2024 | 398.61 | 400.76 | 396.09 | 396.83 | 221,050 | +0.58(+0.15%) |
Apr 05, 2024 | 393.48 | 398.25 | 391.88 | 396.25 | 247,629 | +1.07(+0.27%) |
Apr 04, 2024 | 397.93 | 401.96 | 393.69 | 395.18 | 374,103 | +3.17(+0.81%) |
Apr 03, 2024 | 390.47 | 394.80 | 388.80 | 392.01 | 314,105 | +0.33(+0.08%) |
Apr 02, 2024 | 396.95 | 396.95 | 387.65 | 391.68 | 397,454 | -9.62(-2.40%) |
Apr 01, 2024 | 403.00 | 403.61 | 398.12 | 401.30 | 341,693 | -2.20(-0.55%) |
Mar 28, 2024 | 406.00 | 405.90 | 405.90 | 403.50 | 711,594 | -11.12(-2.68%) |
Mar 27, 2024 | 406.57 | 415.05 | 403.24 | 414.62 | 262,680 | +12.06(+3.00%) |
Mar 26, 2024 | 411.39 | 414.34 | 402.14 | 402.56 | 252,162 | -5.61(-1.37%) |
Mar 25, 2024 | 414.30 | 418.32 | 407.07 | 408.17 | 413,615 | -8.21(-1.97%) |
Mar 22, 2024 | 419.37 | 420.00 | 415.53 | 416.38 | 230,150 | -2.59(-0.62%) |
Mar 21, 2024 | 412.92 | 420.98 | 411.91 | 418.97 | 321,274 | +9.51(+2.32%) |
Mar 20, 2024 | 405.26 | 411.25 | 401.80 | 409.46 | 256,651 | +4.33(+1.07%) |
Mar 19, 2024 | 398.38 | 405.67 | 398.11 | 405.13 | 272,626 | +7.83(+1.97%) |
Mar 18, 2024 | 399.40 | 402.36 | 394.08 | 397.30 | 374,366 | -2.01(-0.50%) |
Mar 15, 2024 | 393.72 | 400.31 | 393.32 | 399.31 | 389,881 | +3.97(+1.00%) |
Mar 14, 2024 | 406.42 | 407.64 | 388.34 | 395.34 | 533,952 | -10.24(-2.52%) |
Mar 13, 2024 | 405.25 | 409.01 | 402.53 | 405.58 | 207,619 | +1.60(+0.40%) |
Mar 12, 2024 | 401.11 | 407.14 | 398.85 | 403.98 | 353,458 | +2.87(+0.72%) |
Mar 11, 2024 | 413.79 | 416.35 | 400.79 | 401.11 | 296,704 | -12.82(-3.10%) |
Mar 08, 2024 | 415.43 | 421.58 | 412.70 | 413.93 | 268,212 | +0.91(+0.22%) |
Mar 07, 2024 | 406.57 | 414.37 | 403.87 | 413.02 | 371,847 | +7.62(+1.88%) |
Mar 06, 2024 | 408.91 | 409.65 | 404.13 | 405.41 | 315,661 | -2.48(-0.61%) |
Mar 05, 2024 | 400.23 | 408.23 | 400.23 | 407.89 | 384,677 | +6.84(+1.71%) |
Mar 04, 2024 | 400.01 | 407.45 | 399.05 | 401.05 | 253,520 | -1.27(-0.31%) |
Mar 01, 2024 | 394.74 | 404.51 | 389.61 | 402.31 | 275,821 | +5.28(+1.33%) |
Feb 29, 2024 | 393.93 | 400.40 | 393.03 | 397.04 | 466,244 | +5.02(+1.28%) |
Feb 28, 2024 | 386.64 | 392.26 | 385.19 | 392.02 | 221,050 | +2.03(+0.52%) |
Feb 27, 2024 | 387.98 | 390.39 | 384.98 | 390.00 | 231,866 | +4.65(+1.21%) |
Feb 26, 2024 | 384.09 | 390.19 | 383.99 | 385.35 | 370,181 | -1.21(-0.31%) |
Feb 23, 2024 | 377.81 | 387.53 | 374.33 | 386.56 | 450,987 | +8.51(+2.25%) |
Feb 22, 2024 | 366.26 | 405.63 | 366.26 | 378.05 | 1,052,533 | -9.99(-2.57%) |
Feb 21, 2024 | 383.88 | 389.73 | 380.37 | 388.04 | 551,481 | +4.32(+1.13%) |
Feb 20, 2024 | 379.86 | 384.99 | 377.92 | 383.73 | 236,734 | -2.52(-0.65%) |
Feb 16, 2024 | 384.02 | 389.55 | 381.88 | 386.25 | 294,529 | -1.82(-0.47%) |
Feb 15, 2024 | 383.88 | 388.31 | 383.62 | 388.07 | 227,909 | +6.33(+1.66%) |
Feb 14, 2024 | 378.48 | 381.85 | 374.14 | 381.74 | 310,837 | +6.88(+1.84%) |
Feb 13, 2024 | 378.38 | 382.67 | 372.49 | 374.86 | 317,564 | -16.97(-4.33%) |
Feb 12, 2024 | 386.33 | 394.13 | 384.40 | 391.83 | 201,090 | +6.23(+1.62%) |
Feb 09, 2024 | 386.22 | 389.95 | 383.37 | 385.60 | 219,594 | -0.69(-0.18%) |
Feb 08, 2024 | 381.17 | 386.68 | 378.55 | 386.29 | 243,140 | +6.47(+1.70%) |
Feb 07, 2024 | 374.22 | 382.83 | 368.93 | 379.82 | 351,369 | +7.26(+1.95%) |
Feb 06, 2024 | 365.62 | 372.76 | 365.62 | 372.56 | 176,284 | +6.87(+1.88%) |
Feb 05, 2024 | 367.87 | 368.71 | 361.38 | 365.68 | 317,724 | -7.15(-1.92%) |
Feb 02, 2024 | 371.79 | 376.47 | 360.18 | 372.83 | 344,624 | -3.22(-0.86%) |