Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 382.07 | 385.98 | 380.44 | 381.48 | 331,144 | -1.41(-0.37%) |
Apr 29, 2024 | 375.94 | 385.72 | 375.94 | 382.89 | 351,221 | +8.25(+2.20%) |
Apr 26, 2024 | 372.96 | 381.02 | 372.96 | 374.64 | 471,369 | -2.34(-0.62%) |
Apr 25, 2024 | 365.44 | 378.36 | 361.46 | 376.98 | 684,295 | +14.48(+3.99%) |
Apr 24, 2024 | 369.99 | 382.99 | 355.41 | 362.50 | 1,097,307 | -44.56(-10.95%) |
Apr 23, 2024 | 402.69 | 410.68 | 399.63 | 407.06 | 292,441 | +2.98(+0.74%) |
Apr 22, 2024 | 403.63 | 406.97 | 400.25 | 404.08 | 235,369 | +2.72(+0.68%) |
Apr 19, 2024 | 401.86 | 402.97 | 399.61 | 401.36 | 185,735 | +1.22(+0.30%) |
Apr 18, 2024 | 401.35 | 401.87 | 397.33 | 400.14 | 187,278 | -0.13(-0.03%) |
Apr 17, 2024 | 403.98 | 403.98 | 397.79 | 400.27 | 187,620 | -0.73(-0.18%) |
Apr 16, 2024 | 401.33 | 405.05 | 398.51 | 401.00 | 214,339 | +1.01(+0.25%) |
Apr 15, 2024 | 402.97 | 402.97 | 396.49 | 399.99 | 238,394 | +1.51(+0.38%) |
Apr 12, 2024 | 400.00 | 403.08 | 397.37 | 398.48 | 163,523 | -5.18(-1.28%) |
Apr 11, 2024 | 402.83 | 406.74 | 399.49 | 403.66 | 188,352 | +1.18(+0.29%) |
Apr 10, 2024 | 411.33 | 411.68 | 399.96 | 402.48 | 320,042 | -13.58(-3.26%) |
Apr 09, 2024 | 415.01 | 417.00 | 412.77 | 416.06 | 529,479 | +1.49(+0.36%) |
Apr 08, 2024 | 417.75 | 418.90 | 413.51 | 414.57 | 275,595 | -2.29(-0.55%) |
Apr 05, 2024 | 415.62 | 418.87 | 413.11 | 416.86 | 218,624 | +0.01(+0.00%) |
Apr 04, 2024 | 425.07 | 426.66 | 415.20 | 416.85 | 207,011 | -4.08(-0.97%) |
Apr 03, 2024 | 420.87 | 426.58 | 420.86 | 420.93 | 146,479 | -1.54(-0.36%) |
Apr 02, 2024 | 423.85 | 424.07 | 420.28 | 422.47 | 155,096 | -2.46(-0.58%) |
Apr 01, 2024 | 429.73 | 429.94 | 422.95 | 424.93 | 138,552 | -4.39(-1.02%) |
Mar 28, 2024 | 429.29 | 432.81 | 426.98 | 429.32 | 248,608 | +0.31(+0.07%) |
Mar 27, 2024 | 425.14 | 429.94 | 425.14 | 429.01 | 182,335 | +5.56(+1.31%) |
Mar 26, 2024 | 422.79 | 424.61 | 421.25 | 423.45 | 217,908 | +1.44(+0.34%) |
Mar 25, 2024 | 423.79 | 424.33 | 419.64 | 422.01 | 180,748 | -2.02(-0.48%) |
Mar 22, 2024 | 423.80 | 427.95 | 422.98 | 424.03 | 169,940 | +0.49(+0.12%) |
Mar 21, 2024 | 426.04 | 430.25 | 422.54 | 423.54 | 253,094 | -0.16(-0.04%) |
Mar 20, 2024 | 421.87 | 427.17 | 421.87 | 423.70 | 247,490 | +2.20(+0.52%) |
Mar 19, 2024 | 415.07 | 421.67 | 413.15 | 421.50 | 201,135 | +6.82(+1.64%) |
Mar 18, 2024 | 416.98 | 418.73 | 413.79 | 414.68 | 237,458 | -0.44(-0.11%) |
Mar 15, 2024 | 410.75 | 416.17 | 410.75 | 415.12 | 286,868 | -0.44(-0.11%) |
Mar 14, 2024 | 419.94 | 420.51 | 414.00 | 415.56 | 227,099 | -5.68(-1.35%) |
Mar 13, 2024 | 426.53 | 426.53 | 421.06 | 421.24 | 190,745 | -3.63(-0.85%) |
Mar 12, 2024 | 426.25 | 426.57 | 423.60 | 424.87 | 170,478 | -0.03(-0.01%) |
Mar 11, 2024 | 424.84 | 427.16 | 423.49 | 424.90 | 140,340 | -1.08(-0.25%) |
Mar 08, 2024 | 428.78 | 430.00 | 424.01 | 425.98 | 210,636 | -2.16(-0.50%) |
Mar 07, 2024 | 427.08 | 428.79 | 424.97 | 428.14 | 127,050 | +2.73(+0.64%) |
Mar 06, 2024 | 425.55 | 429.51 | 423.75 | 425.41 | 167,402 | +2.20(+0.52%) |
Mar 05, 2024 | 428.16 | 430.30 | 420.51 | 423.21 | 203,624 | -5.24(-1.22%) |
Mar 04, 2024 | 425.65 | 432.11 | 424.94 | 428.45 | 357,642 | +3.45(+0.81%) |