Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 362.13 | 365.86 | 355.41 | 356.40 | 299,535 | -3.17(-0.88%) |
Apr 17, 2024 | 373.99 | 376.15 | 354.00 | 359.57 | 455,474 | -11.10(-2.99%) |
Apr 16, 2024 | 357.79 | 370.83 | 356.03 | 370.67 | 474,361 | +11.82(+3.29%) |
Apr 15, 2024 | 367.34 | 372.19 | 358.27 | 358.85 | 271,883 | -6.30(-1.73%) |
Apr 12, 2024 | 366.66 | 367.56 | 360.54 | 365.15 | 221,599 | -1.80(-0.49%) |
Apr 11, 2024 | 361.32 | 368.55 | 359.01 | 366.95 | 329,101 | +6.90(+1.92%) |
Apr 10, 2024 | 350.49 | 365.00 | 344.26 | 360.05 | 560,487 | +5.73(+1.62%) |
Apr 09, 2024 | 362.79 | 363.00 | 343.42 | 354.32 | 577,178 | -9.00(-2.48%) |
Apr 08, 2024 | 350.15 | 363.70 | 348.50 | 363.32 | 365,301 | +12.89(+3.68%) |
Apr 05, 2024 | 353.80 | 358.67 | 348.23 | 350.43 | 489,331 | -0.47(-0.13%) |
Apr 04, 2024 | 371.42 | 379.00 | 350.68 | 350.90 | 588,391 | -19.51(-5.27%) |
Apr 03, 2024 | 363.82 | 373.97 | 360.76 | 370.41 | 615,763 | +10.53(+2.93%) |
Apr 02, 2024 | 360.34 | 361.96 | 353.51 | 359.88 | 345,645 | -7.92(-2.15%) |
Apr 01, 2024 | 366.04 | 370.78 | 365.19 | 367.80 | 332,466 | +1.40(+0.38%) |
Mar 28, 2024 | 366.99 | 370.38 | 362.32 | 366.40 | 363,055 | +0.52(+0.14%) |
Mar 27, 2024 | 371.83 | 373.11 | 356.63 | 365.88 | 383,130 | -2.12(-0.58%) |
Mar 26, 2024 | 362.62 | 368.93 | 361.35 | 368.00 | 378,361 | +6.77(+1.87%) |
Mar 25, 2024 | 357.50 | 369.76 | 357.50 | 361.23 | 634,033 | +4.93(+1.38%) |
Mar 22, 2024 | 348.61 | 358.00 | 342.95 | 356.30 | 504,265 | +8.29(+2.38%) |
Mar 21, 2024 | 347.01 | 353.79 | 343.93 | 348.01 | 390,404 | -0.22(-0.06%) |
Mar 20, 2024 | 339.98 | 348.36 | 338.44 | 348.23 | 534,969 | +7.74(+2.27%) |
Mar 19, 2024 | 337.11 | 341.28 | 324.99 | 340.49 | 583,373 | +0.94(+0.28%) |
Mar 18, 2024 | 348.53 | 350.00 | 334.26 | 339.55 | 491,110 | -8.10(-2.33%) |
Mar 15, 2024 | 346.70 | 350.00 | 340.59 | 347.65 | 881,546 | -2.54(-0.73%) |
Mar 14, 2024 | 346.87 | 351.65 | 345.33 | 350.19 | 501,864 | +5.93(+1.72%) |
Mar 13, 2024 | 349.13 | 350.56 | 343.75 | 344.26 | 401,583 | -5.31(-1.52%) |
Mar 12, 2024 | 336.76 | 353.01 | 334.78 | 349.57 | 720,711 | +15.35(+4.59%) |
Mar 11, 2024 | 351.00 | 351.00 | 331.84 | 334.22 | 973,490 | -19.77(-5.58%) |
Mar 08, 2024 | 372.33 | 374.43 | 353.37 | 353.99 | 677,016 | -16.77(-4.52%) |
Mar 07, 2024 | 370.76 | 372.38 | 365.33 | 370.76 | 278,117 | +1.59(+0.43%) |
Mar 06, 2024 | 367.39 | 370.59 | 358.83 | 369.17 | 345,734 | +4.45(+1.22%) |
Mar 05, 2024 | 364.40 | 366.60 | 355.82 | 364.72 | 421,429 | -1.57(-0.43%) |
Mar 04, 2024 | 368.61 | 375.10 | 362.79 | 366.29 | 500,214 | +0.23(+0.06%) |
Mar 01, 2024 | 353.70 | 366.18 | 352.58 | 366.06 | 663,052 | +15.22(+4.34%) |
Feb 29, 2024 | 347.94 | 351.91 | 344.96 | 350.84 | 459,150 | +4.53(+1.31%) |
Feb 28, 2024 | 336.79 | 346.94 | 336.79 | 346.31 | 421,660 | +7.51(+2.22%) |
Feb 27, 2024 | 351.67 | 352.56 | 335.88 | 338.81 | 835,833 | -10.44(-2.99%) |
Feb 26, 2024 | 339.85 | 350.67 | 339.80 | 349.25 | 632,572 | +10.62(+3.14%) |
Feb 23, 2024 | 333.59 | 341.58 | 332.63 | 338.63 | 578,826 | +4.78(+1.43%) |
Feb 22, 2024 | 318.37 | 343.09 | 317.05 | 333.85 | 1,059,349 | +23.72(+7.65%) |
Feb 21, 2024 | 307.80 | 319.61 | 300.83 | 310.13 | 1,113,899 | -14.14(-4.36%) |
Feb 20, 2024 | 322.01 | 324.87 | 316.81 | 324.28 | 911,413 | +5.21(+1.63%) |
Feb 16, 2024 | 316.17 | 324.68 | 314.26 | 319.07 | 829,065 | +4.11(+1.30%) |
Feb 15, 2024 | 308.64 | 315.27 | 308.02 | 314.96 | 419,180 | +7.41(+2.41%) |
Feb 14, 2024 | 304.94 | 307.84 | 300.75 | 307.55 | 418,030 | +7.76(+2.59%) |
Feb 13, 2024 | 288.51 | 299.82 | 285.66 | 299.79 | 426,717 | +6.72(+2.29%) |
Feb 12, 2024 | 294.82 | 297.31 | 291.77 | 293.07 | 341,809 | -2.25(-0.76%) |
Feb 09, 2024 | 294.69 | 297.49 | 293.44 | 295.32 | 406,530 | +1.35(+0.46%) |
Feb 08, 2024 | 294.40 | 298.03 | 293.44 | 293.98 | 445,120 | +1.36(+0.46%) |
Feb 07, 2024 | 288.41 | 295.91 | 285.65 | 292.62 | 339,500 | +6.31(+2.20%) |
Feb 06, 2024 | 286.15 | 286.90 | 282.78 | 286.31 | 272,493 | +0.54(+0.19%) |
Feb 05, 2024 | 287.04 | 287.59 | 282.97 | 285.77 | 195,059 | -1.83(-0.64%) |
Feb 02, 2024 | 287.09 | 290.07 | 283.83 | 287.60 | 242,079 | +0.18(+0.06%) |