Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 296.71 | 298.46 | 294.24 | 294.49 | 36,396 | -1.44(-0.49%) |
Apr 17, 2024 | 299.65 | 299.65 | 295.82 | 295.93 | 77,215 | -2.25(-0.75%) |
Apr 16, 2024 | 298.20 | 299.77 | 296.69 | 298.18 | 40,903 | -1.36(-0.45%) |
Apr 15, 2024 | 306.77 | 306.77 | 299.29 | 299.54 | 129,868 | -5.26(-1.73%) |
Apr 12, 2024 | 307.46 | 307.77 | 303.85 | 304.80 | 39,358 | -4.79(-1.55%) |
Apr 11, 2024 | 308.68 | 310.84 | 306.37 | 309.59 | 38,717 | +2.02(+0.66%) |
Apr 10, 2024 | 307.81 | 308.98 | 306.40 | 307.57 | 74,914 | -5.36(-1.71%) |
Apr 09, 2024 | 312.94 | 312.94 | 310.30 | 312.93 | 36,048 | +1.23(+0.39%) |
Apr 08, 2024 | 311.56 | 312.53 | 310.95 | 311.70 | 24,201 | +2.42(+0.78%) |
Apr 05, 2024 | 308.06 | 310.91 | 308.06 | 309.28 | 63,826 | +2.26(+0.74%) |
Apr 04, 2024 | 313.63 | 314.20 | 307.02 | 307.02 | 27,492 | -3.95(-1.27%) |
Apr 03, 2024 | 309.42 | 312.24 | 309.42 | 310.97 | 45,077 | +0.29(+0.09%) |
Apr 02, 2024 | 311.42 | 311.42 | 309.76 | 310.68 | 40,433 | -5.04(-1.60%) |
Apr 01, 2024 | 318.31 | 318.49 | 315.22 | 315.72 | 32,978 | -2.01(-0.63%) |
Mar 28, 2024 | 317.87 | 319.26 | 317.73 | 317.73 | 26,560 | -0.39(-0.12%) |
Mar 27, 2024 | 316.73 | 318.14 | 315.74 | 318.12 | 30,274 | +3.93(+1.25%) |
Mar 26, 2024 | 316.00 | 316.79 | 314.14 | 314.19 | 45,014 | +0.02(+0.01%) |
Mar 25, 2024 | 314.09 | 315.50 | 314.00 | 314.17 | 25,604 | -0.88(-0.28%) |
Mar 22, 2024 | 315.06 | 315.67 | 314.19 | 315.05 | 28,677 | -2.92(-0.92%) |
Mar 21, 2024 | 317.73 | 319.44 | 317.73 | 317.97 | 39,923 | +1.99(+0.63%) |
Mar 20, 2024 | 311.40 | 316.05 | 311.40 | 315.98 | 33,009 | +5.06(+1.63%) |
Mar 19, 2024 | 308.22 | 311.24 | 308.22 | 310.92 | 30,343 | +2.70(+0.88%) |
Mar 18, 2024 | 309.52 | 309.83 | 307.46 | 308.22 | 29,366 | +1.57(+0.51%) |
Mar 15, 2024 | 307.85 | 309.33 | 306.04 | 306.65 | 60,341 | -3.10(-1.00%) |
Mar 14, 2024 | 312.10 | 312.10 | 308.02 | 309.75 | 32,553 | -1.98(-0.64%) |
Mar 13, 2024 | 311.03 | 313.49 | 311.03 | 311.73 | 29,680 | +0.09(+0.03%) |
Mar 12, 2024 | 309.91 | 312.42 | 308.55 | 311.64 | 35,570 | +2.64(+0.85%) |
Mar 11, 2024 | 309.26 | 310.11 | 308.27 | 309.00 | 33,293 | -1.16(-0.37%) |
Mar 08, 2024 | 312.07 | 313.81 | 309.30 | 310.16 | 36,105 | -1.05(-0.34%) |
Mar 07, 2024 | 310.00 | 312.64 | 310.00 | 311.21 | 73,252 | +2.54(+0.82%) |
Mar 06, 2024 | 311.73 | 312.05 | 308.20 | 308.67 | 43,674 | -1.32(-0.43%) |
Mar 05, 2024 | 311.97 | 311.97 | 309.33 | 309.99 | 48,142 | -3.60(-1.15%) |
Mar 04, 2024 | 316.60 | 317.03 | 313.59 | 313.59 | 36,233 | -3.80(-1.20%) |
Mar 01, 2024 | 316.09 | 317.88 | 314.45 | 317.39 | 76,840 | +1.65(+0.52%) |
Feb 29, 2024 | 314.50 | 316.61 | 313.50 | 315.74 | 77,490 | +2.38(+0.76%) |
Feb 28, 2024 | 311.80 | 314.90 | 311.80 | 313.36 | 30,322 | +0.62(+0.20%) |
Feb 27, 2024 | 312.76 | 313.75 | 311.75 | 312.74 | 32,604 | +1.56(+0.50%) |
Feb 26, 2024 | 311.00 | 312.83 | 311.00 | 311.18 | 38,709 | +0.75(+0.24%) |
Feb 23, 2024 | 310.48 | 311.50 | 310.10 | 310.43 | 29,581 | -1.19(-0.38%) |
Feb 22, 2024 | 308.70 | 311.96 | 308.10 | 311.62 | 43,289 | +5.88(+1.92%) |
Feb 21, 2024 | 304.35 | 306.39 | 303.82 | 305.74 | 32,492 | +1.66(+0.55%) |
Feb 20, 2024 | 304.10 | 305.00 | 302.58 | 304.08 | 43,656 | -3.28(-1.07%) |
Feb 16, 2024 | 307.15 | 308.99 | 305.50 | 307.36 | 28,064 | -1.53(-0.50%) |
Feb 15, 2024 | 306.12 | 309.03 | 305.74 | 308.89 | 32,484 | +3.64(+1.19%) |
Feb 14, 2024 | 303.28 | 305.66 | 301.90 | 305.25 | 31,091 | +3.41(+1.13%) |
Feb 13, 2024 | 301.91 | 303.65 | 300.36 | 301.84 | 53,702 | -6.81(-2.21%) |
Feb 12, 2024 | 308.00 | 310.25 | 308.00 | 308.65 | 58,239 | +0.58(+0.19%) |
Feb 09, 2024 | 305.81 | 308.74 | 305.52 | 308.07 | 48,625 | +2.73(+0.89%) |
Feb 08, 2024 | 303.63 | 305.74 | 303.51 | 305.34 | 46,622 | +1.96(+0.65%) |
Feb 07, 2024 | 302.17 | 304.44 | 301.48 | 303.38 | 56,034 | +2.83(+0.94%) |
Feb 06, 2024 | 298.22 | 300.77 | 298.22 | 300.55 | 30,472 | +1.55(+0.52%) |
Feb 05, 2024 | 300.46 | 300.46 | 296.06 | 299.00 | 54,125 | -4.33(-1.43%) |
Feb 02, 2024 | 300.10 | 304.73 | 299.07 | 303.33 | 108,010 | +5.07(+1.70%) |