Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 311.94 | 315.28 | 310.39 | 312.84 | 2,781,291 | +4.75(+1.54%) |
Apr 22, 2024 | 305.35 | 310.34 | 304.17 | 308.09 | 2,379,302 | +5.07(+1.67%) |
Apr 19, 2024 | 309.04 | 311.66 | 302.26 | 303.02 | 3,084,670 | -5.92(-1.92%) |
Apr 18, 2024 | 313.75 | 315.71 | 308.46 | 308.94 | 1,860,407 | -1.24(-0.40%) |
Apr 17, 2024 | 316.68 | 316.68 | 305.85 | 310.18 | 2,204,656 | -5.17(-1.64%) |
Apr 16, 2024 | 312.89 | 317.54 | 311.32 | 315.35 | 1,547,432 | +0.07(+0.02%) |
Apr 15, 2024 | 324.00 | 324.82 | 313.88 | 315.28 | 2,447,198 | -3.22(-1.01%) |
Apr 12, 2024 | 314.27 | 318.67 | 314.27 | 318.50 | 2,248,540 | +1.24(+0.39%) |
Apr 11, 2024 | 314.41 | 319.36 | 312.95 | 317.26 | 1,548,615 | +2.89(+0.92%) |
Apr 10, 2024 | 309.00 | 317.37 | 306.21 | 314.37 | 2,426,006 | +0.50(+0.16%) |
Apr 09, 2024 | 324.94 | 325.51 | 313.00 | 313.87 | 4,069,165 | -11.95(-3.67%) |
Apr 08, 2024 | 326.30 | 329.37 | 323.63 | 325.82 | 2,423,761 | -4.69(-1.42%) |
Apr 05, 2024 | 323.93 | 331.47 | 322.79 | 330.51 | 2,644,239 | +10.35(+3.23%) |
Apr 04, 2024 | 323.91 | 326.21 | 318.17 | 320.16 | 3,039,450 | -0.78(-0.24%) |
Apr 03, 2024 | 315.50 | 322.36 | 315.50 | 320.94 | 2,984,653 | +6.19(+1.97%) |
Apr 02, 2024 | 313.04 | 316.43 | 312.58 | 314.75 | 2,773,176 | +2.72(+0.87%) |
Apr 01, 2024 | 313.00 | 314.13 | 311.07 | 312.03 | 1,213,200 | -0.65(-0.21%) |
Mar 28, 2024 | 314.69 | 314.05 | 312.00 | 312.68 | 1,983,531 | -1.72(-0.55%) |
Mar 27, 2024 | 314.00 | 314.64 | 308.53 | 314.40 | 1,874,407 | +2.32(+0.74%) |
Mar 26, 2024 | 311.66 | 316.30 | 311.46 | 312.08 | 2,247,052 | +0.20(+0.06%) |
Mar 25, 2024 | 315.00 | 315.78 | 311.50 | 311.88 | 1,703,612 | -4.70(-1.48%) |
Mar 22, 2024 | 314.93 | 317.02 | 314.36 | 316.58 | 2,046,500 | +1.06(+0.34%) |
Mar 21, 2024 | 311.71 | 315.79 | 310.20 | 315.52 | 2,167,472 | +5.71(+1.84%) |
Mar 20, 2024 | 304.56 | 310.43 | 303.36 | 309.81 | 1,946,184 | +6.85(+2.26%) |
Mar 19, 2024 | 298.24 | 303.17 | 297.27 | 302.96 | 1,462,145 | +4.21(+1.41%) |
Mar 18, 2024 | 300.81 | 303.25 | 298.58 | 298.75 | 1,557,328 | +0.85(+0.29%) |
Mar 15, 2024 | 298.03 | 302.68 | 297.76 | 297.90 | 3,024,650 | -2.39(-0.80%) |
Mar 14, 2024 | 302.67 | 302.98 | 297.46 | 300.29 | 2,236,445 | +0.05(+0.02%) |
Mar 13, 2024 | 296.46 | 300.69 | 295.68 | 300.24 | 1,891,168 | +2.50(+0.84%) |
Mar 12, 2024 | 293.42 | 298.31 | 291.94 | 297.74 | 2,063,309 | +5.04(+1.72%) |
Mar 11, 2024 | 295.50 | 295.79 | 289.60 | 292.70 | 1,656,607 | -4.79(-1.61%) |
Mar 08, 2024 | 299.76 | 303.40 | 295.56 | 297.49 | 1,894,396 | -2.70(-0.90%) |
Mar 07, 2024 | 297.80 | 300.59 | 295.97 | 300.19 | 1,875,354 | +4.38(+1.48%) |
Mar 06, 2024 | 294.40 | 297.46 | 293.96 | 295.81 | 1,728,406 | +4.80(+1.65%) |
Mar 05, 2024 | 293.43 | 294.15 | 288.47 | 291.02 | 2,270,406 | -4.63(-1.57%) |
Mar 04, 2024 | 294.97 | 297.20 | 293.61 | 295.65 | 1,949,252 | +2.87(+0.98%) |
Mar 01, 2024 | 288.46 | 293.52 | 287.91 | 292.78 | 2,321,962 | +4.69(+1.63%) |
Feb 29, 2024 | 286.10 | 288.95 | 285.04 | 288.10 | 2,542,279 | +2.03(+0.71%) |
Feb 28, 2024 | 282.69 | 286.74 | 281.79 | 286.06 | 1,282,932 | +3.38(+1.20%) |
Feb 27, 2024 | 283.63 | 284.51 | 281.36 | 282.69 | 1,683,441 | -0.73(-0.26%) |
Feb 26, 2024 | 285.11 | 286.65 | 283.29 | 283.41 | 1,966,507 | -0.63(-0.22%) |
Feb 23, 2024 | 284.56 | 287.56 | 282.12 | 284.04 | 1,234,713 | +0.35(+0.12%) |
Feb 22, 2024 | 281.92 | 285.48 | 281.28 | 283.69 | 2,503,810 | +7.40(+2.68%) |
Feb 21, 2024 | 274.44 | 277.17 | 273.29 | 276.30 | 1,318,956 | +1.07(+0.39%) |
Feb 20, 2024 | 275.37 | 276.99 | 273.35 | 275.23 | 1,266,385 | -1.43(-0.52%) |
Feb 16, 2024 | 275.21 | 278.07 | 272.94 | 276.65 | 1,656,143 | +1.73(+0.63%) |
Feb 15, 2024 | 274.76 | 276.18 | 271.93 | 274.93 | 1,402,369 | +0.17(+0.06%) |
Feb 14, 2024 | 273.41 | 276.29 | 271.75 | 274.76 | 1,435,379 | +3.23(+1.19%) |
Feb 13, 2024 | 267.57 | 272.21 | 265.17 | 271.53 | 2,520,270 | -1.67(-0.61%) |
Feb 12, 2024 | 276.07 | 276.64 | 271.66 | 273.19 | 1,335,848 | -3.90(-1.41%) |
Feb 09, 2024 | 272.69 | 277.71 | 272.15 | 277.09 | 1,562,464 | +4.73(+1.74%) |
Feb 08, 2024 | 272.15 | 273.84 | 271.54 | 272.36 | 1,585,916 | +0.36(+0.13%) |
Feb 07, 2024 | 272.03 | 273.15 | 270.30 | 272.00 | 1,381,941 | +1.72(+0.64%) |
Feb 06, 2024 | 269.46 | 271.46 | 267.12 | 270.27 | 1,925,162 | +1.69(+0.63%) |
Feb 05, 2024 | 268.52 | 269.86 | 265.73 | 268.58 | 1,996,272 | -0.68(-0.25%) |
Feb 02, 2024 | 265.30 | 270.93 | 264.43 | 269.26 | 3,182,760 | +5.51(+2.09%) |