Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 379.50 | 382.75 | 377.42 | 380.26 | 53,562 | -2.40(-0.63%) |
Apr 24, 2024 | 382.70 | 385.35 | 379.87 | 382.66 | 61,446 | -3.03(-0.79%) |
Apr 23, 2024 | 383.98 | 389.80 | 382.01 | 385.69 | 56,606 | +3.48(+0.91%) |
Apr 22, 2024 | 384.97 | 387.55 | 378.79 | 382.21 | 56,538 | +0.65(+0.17%) |
Apr 19, 2024 | 381.28 | 385.57 | 380.16 | 381.56 | 49,823 | +1.10(+0.29%) |
Apr 18, 2024 | 380.35 | 383.87 | 376.79 | 380.46 | 38,942 | +2.27(+0.60%) |
Apr 17, 2024 | 382.75 | 382.75 | 375.66 | 378.19 | 64,624 | -2.78(-0.73%) |
Apr 16, 2024 | 378.13 | 383.28 | 377.06 | 380.97 | 55,754 | +2.10(+0.55%) |
Apr 15, 2024 | 384.96 | 385.70 | 378.35 | 378.87 | 41,371 | -2.28(-0.60%) |
Apr 12, 2024 | 381.97 | 386.53 | 379.13 | 381.15 | 40,265 | -3.13(-0.81%) |
Apr 11, 2024 | 393.22 | 394.00 | 383.76 | 384.28 | 52,773 | -9.08(-2.31%) |
Apr 10, 2024 | 391.25 | 397.88 | 391.25 | 393.36 | 47,953 | +1.23(+0.31%) |
Apr 09, 2024 | 400.66 | 400.66 | 391.24 | 392.13 | 36,310 | -6.35(-1.59%) |
Apr 08, 2024 | 401.19 | 403.26 | 396.58 | 398.48 | 61,544 | -0.82(-0.21%) |
Apr 05, 2024 | 397.11 | 401.15 | 393.04 | 399.31 | 74,657 | +3.83(+0.97%) |
Apr 04, 2024 | 400.44 | 401.52 | 394.35 | 395.48 | 64,356 | -2.45(-0.62%) |
Apr 03, 2024 | 397.67 | 401.78 | 395.94 | 397.93 | 58,220 | -1.74(-0.43%) |
Apr 02, 2024 | 400.21 | 400.93 | 392.49 | 399.66 | 91,583 | -0.95(-0.24%) |
Apr 01, 2024 | 402.43 | 404.08 | 397.05 | 400.61 | 92,151 | +0.32(+0.08%) |
Mar 28, 2024 | 408.74 | 409.47 | 400.00 | 400.29 | 61,476 | -6.58(-1.62%) |
Mar 27, 2024 | 407.67 | 408.69 | 400.49 | 406.87 | 390,511 | +2.20(+0.54%) |
Mar 26, 2024 | 400.92 | 407.07 | 400.01 | 404.67 | 112,177 | +1.25(+0.31%) |
Mar 25, 2024 | 401.49 | 404.86 | 399.43 | 403.42 | 58,579 | +4.49(+1.12%) |
Mar 22, 2024 | 407.02 | 407.93 | 393.53 | 398.94 | 90,813 | -7.21(-1.77%) |
Mar 21, 2024 | 405.03 | 408.99 | 399.46 | 406.14 | 77,133 | +1.26(+0.31%) |
Mar 20, 2024 | 413.03 | 415.49 | 400.64 | 404.89 | 100,946 | -5.80(-1.41%) |
Mar 19, 2024 | 411.53 | 413.16 | 407.35 | 410.69 | 100,616 | +0.72(+0.18%) |
Mar 18, 2024 | 414.13 | 418.44 | 408.18 | 409.97 | 89,617 | -5.49(-1.32%) |
Mar 15, 2024 | 405.49 | 417.76 | 405.49 | 415.46 | 311,969 | +8.07(+1.98%) |
Mar 14, 2024 | 408.53 | 409.79 | 404.81 | 407.39 | 78,731 | +0.85(+0.21%) |
Mar 13, 2024 | 410.10 | 413.23 | 404.31 | 406.54 | 107,069 | -0.58(-0.14%) |
Mar 12, 2024 | 399.80 | 407.92 | 396.79 | 407.12 | 71,510 | +5.67(+1.41%) |
Mar 11, 2024 | 414.55 | 414.55 | 401.07 | 401.45 | 109,524 | -13.10(-3.16%) |
Mar 08, 2024 | 414.25 | 417.34 | 412.27 | 414.55 | 70,495 | -1.48(-0.35%) |
Mar 07, 2024 | 411.82 | 419.00 | 410.03 | 416.02 | 92,503 | +5.62(+1.37%) |
Mar 06, 2024 | 407.26 | 415.22 | 404.61 | 410.40 | 61,902 | +3.28(+0.81%) |
Mar 05, 2024 | 410.46 | 410.46 | 404.61 | 407.12 | 74,992 | -3.73(-0.91%) |
Mar 04, 2024 | 402.36 | 416.11 | 400.86 | 410.85 | 94,645 | +7.85(+1.95%) |
Mar 01, 2024 | 406.56 | 411.45 | 398.96 | 403.00 | 122,993 | -2.58(-0.64%) |
Feb 29, 2024 | 413.59 | 413.59 | 400.70 | 405.58 | 211,197 | -5.56(-1.35%) |
Feb 28, 2024 | 390.43 | 411.69 | 390.43 | 411.15 | 171,112 | +23.05(+5.94%) |
Feb 27, 2024 | 350.54 | 389.33 | 350.54 | 388.10 | 195,525 | +34.85(+9.87%) |
Feb 26, 2024 | 347.18 | 353.29 | 346.69 | 353.25 | 84,408 | +4.85(+1.39%) |
Feb 23, 2024 | 351.00 | 351.17 | 346.65 | 348.40 | 103,050 | -2.33(-0.66%) |
Feb 22, 2024 | 352.15 | 352.15 | 345.27 | 350.73 | 126,447 | +1.05(+0.30%) |
Feb 21, 2024 | 352.76 | 353.90 | 348.74 | 349.68 | 121,307 | -4.67(-1.32%) |
Feb 20, 2024 | 359.11 | 361.73 | 353.00 | 354.35 | 104,248 | -4.32(-1.20%) |
Feb 16, 2024 | 354.74 | 361.77 | 352.65 | 358.67 | 117,393 | +4.32(+1.22%) |
Feb 15, 2024 | 352.08 | 356.62 | 351.51 | 354.35 | 86,013 | +3.65(+1.04%) |
Feb 14, 2024 | 348.90 | 353.11 | 348.90 | 350.70 | 105,887 | +2.34(+0.67%) |
Feb 13, 2024 | 353.67 | 355.33 | 348.08 | 348.36 | 78,995 | -5.72(-1.62%) |
Feb 12, 2024 | 352.87 | 356.31 | 351.57 | 354.08 | 79,007 | +0.50(+0.14%) |
Feb 09, 2024 | 349.08 | 353.92 | 348.29 | 353.58 | 75,649 | +4.52(+1.29%) |
Feb 08, 2024 | 348.89 | 349.29 | 346.99 | 349.06 | 93,171 | +0.18(+0.05%) |
Feb 07, 2024 | 346.97 | 349.51 | 344.97 | 348.89 | 84,646 | +2.50(+0.72%) |
Feb 06, 2024 | 343.89 | 347.23 | 342.66 | 346.38 | 91,668 | +3.87(+1.13%) |
Feb 05, 2024 | 345.26 | 345.47 | 342.07 | 342.52 | 57,383 | -3.77(-1.09%) |
Feb 02, 2024 | 346.41 | 347.72 | 338.70 | 346.28 | 82,111 | +0.40(+0.12%) |