Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 373.18 | 373.68 | 368.75 | 370.62 | 1,213,132 | -3.52(-0.94%) |
Apr 29, 2024 | 375.39 | 377.99 | 372.06 | 374.14 | 983,072 | -1.19(-0.32%) |
Apr 26, 2024 | 368.10 | 377.83 | 368.10 | 375.33 | 927,847 | +2.21(+0.59%) |
Apr 25, 2024 | 374.12 | 375.46 | 367.66 | 373.12 | 1,262,615 | -1.89(-0.50%) |
Apr 24, 2024 | 374.00 | 383.62 | 372.83 | 375.01 | 1,324,604 | -2.07(-0.55%) |
Apr 23, 2024 | 370.88 | 379.77 | 368.68 | 377.08 | 1,858,702 | +8.15(+2.21%) |
Apr 22, 2024 | 369.54 | 371.83 | 364.31 | 368.93 | 1,603,122 | +2.59(+0.71%) |
Apr 19, 2024 | 385.27 | 388.65 | 364.17 | 366.34 | 3,975,897 | -6.29(-1.69%) |
Apr 18, 2024 | 372.57 | 375.33 | 369.15 | 372.63 | 2,316,684 | -1.54(-0.41%) |
Apr 17, 2024 | 378.93 | 379.71 | 371.14 | 374.17 | 1,625,524 | -4.38(-1.16%) |
Apr 16, 2024 | 376.63 | 383.85 | 371.54 | 378.55 | 1,602,978 | +1.19(+0.32%) |
Apr 15, 2024 | 392.25 | 392.29 | 376.33 | 377.36 | 1,650,046 | -7.44(-1.93%) |
Apr 12, 2024 | 387.00 | 388.26 | 380.71 | 384.80 | 1,476,001 | -7.46(-1.90%) |
Apr 11, 2024 | 387.58 | 392.80 | 387.58 | 392.26 | 1,186,668 | +3.80(+0.98%) |
Apr 10, 2024 | 387.16 | 391.46 | 385.51 | 388.46 | 1,198,855 | -2.50(-0.64%) |
Apr 09, 2024 | 389.95 | 391.18 | 383.81 | 390.96 | 1,120,632 | +4.03(+1.04%) |
Apr 08, 2024 | 388.39 | 389.88 | 383.04 | 386.93 | 947,371 | -1.46(-0.38%) |
Apr 05, 2024 | 381.12 | 393.65 | 379.24 | 388.39 | 1,404,466 | +9.47(+2.50%) |
Apr 04, 2024 | 387.76 | 389.02 | 378.62 | 378.92 | 1,603,020 | -4.50(-1.17%) |
Apr 03, 2024 | 383.77 | 388.29 | 382.22 | 383.42 | 1,634,311 | +1.06(+0.28%) |
Apr 02, 2024 | 391.99 | 391.99 | 380.51 | 382.36 | 2,334,070 | -12.51(-3.17%) |
Apr 01, 2024 | 399.00 | 399.64 | 392.22 | 394.87 | 1,159,860 | -4.22(-1.06%) |
Mar 28, 2024 | 401.45 | 398.73 | 398.50 | 399.09 | 1,124,800 | -1.01(-0.25%) |
Mar 27, 2024 | 403.02 | 403.76 | 397.50 | 400.10 | 1,374,646 | +2.47(+0.62%) |
Mar 26, 2024 | 394.37 | 399.56 | 392.29 | 397.63 | 1,542,991 | +5.92(+1.51%) |
Mar 25, 2024 | 393.59 | 396.90 | 390.50 | 391.71 | 1,117,372 | -2.36(-0.60%) |
Mar 22, 2024 | 392.45 | 394.51 | 387.17 | 394.07 | 1,562,715 | +2.11(+0.54%) |
Mar 21, 2024 | 394.00 | 397.00 | 391.93 | 391.96 | 920,797 | +1.59(+0.41%) |
Mar 20, 2024 | 390.39 | 390.67 | 384.40 | 390.37 | 930,078 | -0.16(-0.04%) |
Mar 19, 2024 | 391.99 | 392.58 | 381.77 | 390.53 | 1,610,745 | -2.09(-0.53%) |
Mar 18, 2024 | 399.60 | 401.27 | 390.79 | 392.62 | 1,654,429 | -3.66(-0.92%) |
Mar 15, 2024 | 398.16 | 398.16 | 382.63 | 396.28 | 3,906,794 | +11.97(+3.11%) |
Mar 14, 2024 | 383.23 | 384.43 | 376.60 | 384.31 | 1,412,186 | +1.32(+0.34%) |
Mar 13, 2024 | 389.67 | 390.69 | 380.99 | 382.99 | 1,447,445 | -6.41(-1.65%) |
Mar 12, 2024 | 378.90 | 390.25 | 378.52 | 389.40 | 1,444,999 | +10.50(+2.77%) |
Mar 11, 2024 | 391.00 | 391.00 | 377.44 | 378.90 | 1,602,424 | -12.95(-3.30%) |
Mar 08, 2024 | 392.02 | 395.93 | 390.79 | 391.85 | 1,737,965 | -0.83(-0.21%) |
Mar 07, 2024 | 393.30 | 396.61 | 390.35 | 392.68 | 1,797,501 | +4.52(+1.16%) |
Mar 06, 2024 | 386.76 | 393.14 | 386.76 | 388.16 | 1,201,159 | +0.84(+0.22%) |
Mar 05, 2024 | 400.00 | 400.41 | 386.30 | 387.32 | 1,610,460 | -13.27(-3.31%) |
Mar 04, 2024 | 398.30 | 403.00 | 396.51 | 400.59 | 1,940,755 | +2.69(+0.68%) |
Mar 01, 2024 | 383.48 | 399.67 | 382.32 | 397.90 | 2,194,148 | +12.30(+3.19%) |
Feb 29, 2024 | 384.41 | 389.26 | 383.93 | 385.60 | 2,134,344 | -0.99(-0.26%) |
Feb 28, 2024 | 384.60 | 386.75 | 383.56 | 386.59 | 902,822 | +0.13(+0.03%) |
Feb 27, 2024 | 386.46 | 389.47 | 385.27 | 386.46 | 1,042,866 | -1.81(-0.47%) |
Feb 26, 2024 | 389.40 | 391.81 | 386.15 | 388.27 | 1,024,438 | -1.50(-0.38%) |
Feb 23, 2024 | 389.08 | 391.25 | 387.28 | 389.77 | 1,000,529 | +0.69(+0.18%) |
Feb 22, 2024 | 382.43 | 389.68 | 382.21 | 389.08 | 1,540,678 | +8.85(+2.33%) |
Feb 21, 2024 | 376.75 | 380.47 | 373.15 | 380.23 | 1,215,847 | +2.59(+0.69%) |
Feb 20, 2024 | 379.69 | 382.88 | 374.61 | 377.64 | 1,543,502 | -0.99(-0.26%) |
Feb 16, 2024 | 378.29 | 381.15 | 376.00 | 378.63 | 1,272,002 | -1.54(-0.41%) |
Feb 15, 2024 | 382.03 | 383.00 | 377.54 | 380.17 | 1,053,093 | -1.59(-0.42%) |
Feb 14, 2024 | 380.09 | 381.91 | 378.00 | 381.76 | 1,147,555 | +2.87(+0.76%) |
Feb 13, 2024 | 375.00 | 383.25 | 371.00 | 378.89 | 1,705,250 | -3.24(-0.85%) |
Feb 12, 2024 | 386.09 | 387.36 | 381.07 | 382.13 | 1,569,575 | -6.09(-1.57%) |
Feb 09, 2024 | 387.46 | 389.92 | 383.05 | 388.22 | 1,234,102 | +1.28(+0.33%) |
Feb 08, 2024 | 389.51 | 391.60 | 385.36 | 386.94 | 1,002,052 | -4.44(-1.13%) |
Feb 07, 2024 | 390.38 | 392.00 | 385.72 | 391.38 | 1,458,796 | +1.69(+0.43%) |
Feb 06, 2024 | 385.26 | 389.79 | 384.12 | 389.69 | 1,693,983 | +5.75(+1.50%) |
Feb 05, 2024 | 384.47 | 388.62 | 380.57 | 383.94 | 1,575,107 | +0.17(+0.04%) |
Feb 02, 2024 | 382.33 | 385.43 | 377.90 | 383.77 | 1,773,562 | -0.06(-0.02%) |