Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 288.38 | 290.00 | 283.40 | 286.10 | 136,835 | -3.08(-1.07%) |
Apr 22, 2024 | 288.25 | 290.45 | 286.87 | 289.18 | 148,989 | +2.20(+0.77%) |
Apr 19, 2024 | 284.11 | 290.00 | 284.11 | 286.98 | 136,310 | +2.11(+0.74%) |
Apr 18, 2024 | 279.88 | 285.48 | 279.58 | 284.87 | 118,981 | +4.77(+1.70%) |
Apr 17, 2024 | 276.54 | 283.02 | 276.26 | 280.10 | 162,794 | +5.18(+1.88%) |
Apr 16, 2024 | 279.58 | 279.99 | 274.78 | 274.92 | 136,717 | -5.90(-2.10%) |
Apr 15, 2024 | 283.34 | 286.58 | 280.77 | 280.82 | 147,141 | -4.83(-1.69%) |
Apr 12, 2024 | 289.00 | 290.96 | 284.69 | 285.65 | 118,204 | -5.74(-1.97%) |
Apr 11, 2024 | 292.56 | 294.38 | 290.00 | 291.39 | 125,207 | +0.83(+0.29%) |
Apr 10, 2024 | 289.50 | 292.04 | 289.01 | 290.56 | 146,707 | -0.75(-0.26%) |
Apr 09, 2024 | 293.73 | 295.01 | 290.76 | 291.31 | 161,006 | -5.69(-1.92%) |
Apr 08, 2024 | 295.58 | 300.71 | 295.00 | 297.00 | 88,775 | +2.25(+0.76%) |
Apr 05, 2024 | 294.94 | 295.83 | 291.69 | 294.75 | 93,872 | -1.24(-0.42%) |
Apr 04, 2024 | 297.61 | 299.58 | 295.00 | 295.99 | 89,225 | -0.53(-0.18%) |
Apr 03, 2024 | 297.66 | 298.40 | 293.49 | 296.52 | 105,369 | -3.48(-1.16%) |
Apr 02, 2024 | 299.41 | 301.97 | 297.74 | 300.00 | 125,872 | -0.70(-0.23%) |
Apr 01, 2024 | 303.49 | 304.37 | 297.78 | 300.70 | 191,603 | -3.72(-1.22%) |
Mar 28, 2024 | 308.80 | 309.84 | 303.44 | 304.42 | 129,605 | -3.55(-1.15%) |
Mar 27, 2024 | 310.97 | 311.63 | 307.47 | 307.97 | 97,440 | -0.45(-0.15%) |
Mar 26, 2024 | 311.61 | 312.85 | 307.54 | 308.42 | 129,296 | -1.71(-0.55%) |
Mar 25, 2024 | 306.50 | 311.68 | 304.11 | 310.13 | 167,123 | +3.01(+0.98%) |
Mar 22, 2024 | 297.51 | 308.27 | 295.25 | 307.12 | 202,743 | +13.20(+4.49%) |
Mar 21, 2024 | 296.10 | 296.68 | 292.86 | 293.92 | 115,935 | -1.46(-0.49%) |
Mar 20, 2024 | 290.92 | 295.51 | 288.00 | 295.38 | 144,051 | +5.45(+1.88%) |
Mar 19, 2024 | 290.01 | 292.63 | 287.32 | 289.93 | 211,334 | -0.15(-0.05%) |
Mar 18, 2024 | 294.09 | 295.87 | 289.70 | 290.08 | 181,879 | -5.02(-1.70%) |
Mar 15, 2024 | 292.83 | 296.02 | 292.83 | 295.10 | 171,840 | +0.83(+0.28%) |
Mar 14, 2024 | 297.14 | 297.91 | 293.36 | 294.27 | 143,856 | -4.08(-1.37%) |
Mar 13, 2024 | 298.33 | 300.28 | 297.50 | 298.35 | 151,740 | +0.73(+0.25%) |
Mar 12, 2024 | 301.00 | 302.00 | 296.67 | 297.62 | 119,675 | -4.06(-1.35%) |
Mar 11, 2024 | 300.16 | 304.92 | 298.10 | 301.68 | 132,098 | +2.87(+0.96%) |
Mar 08, 2024 | 299.69 | 301.49 | 297.38 | 298.81 | 108,857 | +0.14(+0.05%) |
Mar 07, 2024 | 296.50 | 300.24 | 294.85 | 298.67 | 141,127 | +3.14(+1.06%) |
Mar 06, 2024 | 297.42 | 301.69 | 294.70 | 295.53 | 127,851 | -1.52(-0.51%) |
Mar 05, 2024 | 300.90 | 302.31 | 296.26 | 297.05 | 152,638 | -2.59(-0.86%) |
Mar 04, 2024 | 303.51 | 307.44 | 299.62 | 299.64 | 163,791 | -4.84(-1.59%) |
Mar 01, 2024 | 308.45 | 308.77 | 303.48 | 304.48 | 172,189 | -3.66(-1.19%) |
Feb 29, 2024 | 313.99 | 319.23 | 305.06 | 308.14 | 329,312 | -3.60(-1.15%) |
Feb 28, 2024 | 326.36 | 327.07 | 300.16 | 311.74 | 894,118 | -58.32(-15.76%) |
Feb 27, 2024 | 358.27 | 371.65 | 357.83 | 370.06 | 214,607 | +10.53(+2.93%) |
Feb 26, 2024 | 352.67 | 364.21 | 352.67 | 359.53 | 151,880 | +5.10(+1.44%) |
Feb 23, 2024 | 348.01 | 356.40 | 348.01 | 354.43 | 110,036 | +3.97(+1.13%) |
Feb 22, 2024 | 349.31 | 353.03 | 346.09 | 350.46 | 95,193 | +2.63(+0.76%) |
Feb 21, 2024 | 346.58 | 348.73 | 343.34 | 347.83 | 112,692 | +0.45(+0.13%) |
Feb 20, 2024 | 351.28 | 355.89 | 346.07 | 347.38 | 111,329 | -4.54(-1.29%) |
Feb 16, 2024 | 353.98 | 355.92 | 351.61 | 351.92 | 79,130 | -4.18(-1.17%) |
Feb 15, 2024 | 355.75 | 358.97 | 354.93 | 356.10 | 68,340 | +0.80(+0.23%) |
Feb 14, 2024 | 357.52 | 358.76 | 350.69 | 355.30 | 84,942 | -0.70(-0.20%) |
Feb 13, 2024 | 348.36 | 356.15 | 346.44 | 356.00 | 115,275 | -0.40(-0.11%) |
Feb 12, 2024 | 351.31 | 361.54 | 350.96 | 356.40 | 105,822 | +6.13(+1.75%) |
Feb 09, 2024 | 351.14 | 353.60 | 349.59 | 350.27 | 78,046 | -1.54(-0.44%) |
Feb 08, 2024 | 352.45 | 356.07 | 351.11 | 351.81 | 84,473 | -0.73(-0.21%) |
Feb 07, 2024 | 354.42 | 355.52 | 351.43 | 352.54 | 69,413 | -0.51(-0.14%) |
Feb 06, 2024 | 357.94 | 358.14 | 353.03 | 353.05 | 115,266 | -3.44(-0.96%) |
Feb 05, 2024 | 355.08 | 357.49 | 350.28 | 356.49 | 84,917 | -0.58(-0.16%) |
Feb 02, 2024 | 356.80 | 359.16 | 354.51 | 357.07 | 72,692 | +0.33(+0.09%) |