Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 350.25 | 350.83 | 336.75 | 338.12 | 43,799 | -12.13(-3.46%) |
Apr 29, 2024 | 351.17 | 351.27 | 346.62 | 350.25 | 51,123 | +2.46(+0.71%) |
Apr 26, 2024 | 337.04 | 349.98 | 336.47 | 347.79 | 36,249 | +6.52(+1.91%) |
Apr 25, 2024 | 326.61 | 341.37 | 326.00 | 341.27 | 56,859 | +7.38(+2.21%) |
Apr 24, 2024 | 329.45 | 337.06 | 323.24 | 333.89 | 62,713 | +1.78(+0.53%) |
Apr 23, 2024 | 316.33 | 335.82 | 313.95 | 332.11 | 57,573 | +22.69(+7.33%) |
Apr 22, 2024 | 305.09 | 309.76 | 301.93 | 309.42 | 34,959 | +6.92(+2.29%) |
Apr 19, 2024 | 300.67 | 302.62 | 296.75 | 302.50 | 43,684 | +1.05(+0.35%) |
Apr 18, 2024 | 298.93 | 302.55 | 298.02 | 301.45 | 28,352 | +3.34(+1.12%) |
Apr 17, 2024 | 303.97 | 306.11 | 297.64 | 298.11 | 29,489 | -4.53(-1.50%) |
Apr 16, 2024 | 306.11 | 306.11 | 300.94 | 302.65 | 21,096 | -4.24(-1.38%) |
Apr 15, 2024 | 309.62 | 311.69 | 305.76 | 306.89 | 31,672 | -4.25(-1.37%) |
Apr 12, 2024 | 313.45 | 322.49 | 310.00 | 311.14 | 49,533 | -5.58(-1.76%) |
Apr 11, 2024 | 316.68 | 318.34 | 312.80 | 316.71 | 27,035 | -0.48(-0.15%) |
Apr 10, 2024 | 321.69 | 321.69 | 314.76 | 317.19 | 39,554 | -3.52(-1.10%) |
Apr 09, 2024 | 325.83 | 325.83 | 320.14 | 320.72 | 33,870 | -3.56(-1.10%) |
Apr 08, 2024 | 325.10 | 327.94 | 322.09 | 324.28 | 84,334 | -0.92(-0.28%) |
Apr 05, 2024 | 322.02 | 325.72 | 318.82 | 325.20 | 37,339 | +1.47(+0.45%) |
Apr 04, 2024 | 315.18 | 326.16 | 315.18 | 323.73 | 50,999 | +6.42(+2.02%) |
Apr 03, 2024 | 313.85 | 319.76 | 313.85 | 317.31 | 28,163 | +0.90(+0.29%) |
Apr 02, 2024 | 313.68 | 317.29 | 310.77 | 316.41 | 17,869 | +4.44(+1.42%) |
Apr 01, 2024 | 315.89 | 315.89 | 307.05 | 311.97 | 38,557 | -0.81(-0.26%) |
Mar 28, 2024 | 311.13 | 313.92 | 310.50 | 312.78 | 39,837 | +1.65(+0.53%) |
Mar 27, 2024 | 311.26 | 314.76 | 310.96 | 311.13 | 31,775 | +1.95(+0.63%) |
Mar 26, 2024 | 305.29 | 312.00 | 304.62 | 309.18 | 25,232 | +5.09(+1.68%) |
Mar 25, 2024 | 305.14 | 309.78 | 303.66 | 304.08 | 22,343 | -0.03(-0.01%) |
Mar 22, 2024 | 298.56 | 305.04 | 298.56 | 304.11 | 31,689 | +5.21(+1.74%) |
Mar 21, 2024 | 302.74 | 302.98 | 296.85 | 298.90 | 23,294 | -1.43(-0.48%) |
Mar 20, 2024 | 293.21 | 301.00 | 293.21 | 300.33 | 36,718 | +5.06(+1.71%) |
Mar 19, 2024 | 296.87 | 299.58 | 295.23 | 295.28 | 32,314 | -2.00(-0.67%) |
Mar 18, 2024 | 301.60 | 301.60 | 296.44 | 297.28 | 23,734 | -2.34(-0.78%) |
Mar 15, 2024 | 301.45 | 304.08 | 298.60 | 299.62 | 37,531 | -2.94(-0.97%) |
Mar 14, 2024 | 300.02 | 304.87 | 297.89 | 302.55 | 34,666 | +4.82(+1.62%) |
Mar 13, 2024 | 289.71 | 301.14 | 289.71 | 297.73 | 58,384 | +6.34(+2.18%) |
Mar 12, 2024 | 289.40 | 292.23 | 288.18 | 291.39 | 34,021 | +2.73(+0.95%) |
Mar 11, 2024 | 289.87 | 289.87 | 285.77 | 288.66 | 34,252 | +0.00(+0.00%) |
Mar 08, 2024 | 287.48 | 291.79 | 287.33 | 288.66 | 42,962 | +3.26(+1.14%) |
Mar 07, 2024 | 287.50 | 290.73 | 284.43 | 285.40 | 65,231 | -3.18(-1.10%) |
Mar 06, 2024 | 284.67 | 291.35 | 284.67 | 288.58 | 69,311 | +3.95(+1.39%) |
Mar 05, 2024 | 281.38 | 285.34 | 280.15 | 284.64 | 38,568 | +2.83(+1.00%) |
Mar 04, 2024 | 280.84 | 284.24 | 279.78 | 281.81 | 48,027 | -1.52(-0.54%) |
Mar 01, 2024 | 288.74 | 289.45 | 281.38 | 283.33 | 44,950 | -5.58(-1.93%) |
Feb 29, 2024 | 275.17 | 289.02 | 275.17 | 288.92 | 73,921 | +13.40(+4.86%) |
Feb 28, 2024 | 280.81 | 283.49 | 272.41 | 275.52 | 91,342 | -7.72(-2.73%) |
Feb 27, 2024 | 288.23 | 291.17 | 280.04 | 283.24 | 65,997 | -9.93(-3.39%) |
Feb 26, 2024 | 291.69 | 293.30 | 289.45 | 293.18 | 49,167 | +1.64(+0.56%) |
Feb 23, 2024 | 295.85 | 295.85 | 289.18 | 291.54 | 47,296 | -3.40(-1.15%) |
Feb 22, 2024 | 293.26 | 295.47 | 288.88 | 294.93 | 47,686 | +3.96(+1.36%) |
Feb 21, 2024 | 296.13 | 296.13 | 289.59 | 290.98 | 39,794 | -3.74(-1.27%) |
Feb 20, 2024 | 295.00 | 295.46 | 286.89 | 294.72 | 54,107 | -3.47(-1.17%) |
Feb 16, 2024 | 296.50 | 298.83 | 293.81 | 298.19 | 50,159 | +3.30(+1.12%) |
Feb 15, 2024 | 291.19 | 296.58 | 290.38 | 294.89 | 41,552 | +2.47(+0.85%) |
Feb 14, 2024 | 290.52 | 292.90 | 289.02 | 292.42 | 47,354 | +2.94(+1.01%) |
Feb 13, 2024 | 292.38 | 292.48 | 286.94 | 289.49 | 53,256 | -4.22(-1.44%) |
Feb 12, 2024 | 299.89 | 302.19 | 291.90 | 293.71 | 71,453 | -7.52(-2.50%) |
Feb 09, 2024 | 306.49 | 306.91 | 299.92 | 301.23 | 55,586 | -5.98(-1.95%) |
Feb 08, 2024 | 307.88 | 309.55 | 304.58 | 307.20 | 126,540 | -3.28(-1.06%) |
Feb 07, 2024 | 307.44 | 312.05 | 306.22 | 310.48 | 49,577 | +3.40(+1.11%) |
Feb 06, 2024 | 299.96 | 308.50 | 298.30 | 307.08 | 60,972 | +8.40(+2.81%) |
Feb 05, 2024 | 297.66 | 299.81 | 292.52 | 298.68 | 37,380 | +1.02(+0.34%) |
Feb 02, 2024 | 291.13 | 298.27 | 288.95 | 297.66 | 62,326 | +5.03(+1.72%) |