Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 327.71 | 329.43 | 323.75 | 327.68 | 1,688,623 | +2.25(+0.69%) |
Apr 19, 2024 | 330.38 | 330.38 | 324.68 | 325.43 | 1,884,153 | -2.02(-0.62%) |
Apr 18, 2024 | 336.07 | 337.03 | 326.59 | 327.45 | 2,143,605 | -8.58(-2.55%) |
Apr 17, 2024 | 338.61 | 339.39 | 334.59 | 336.03 | 1,066,063 | -1.63(-0.48%) |
Apr 16, 2024 | 341.14 | 341.43 | 334.19 | 337.66 | 1,239,339 | -1.47(-0.43%) |
Apr 15, 2024 | 345.79 | 346.33 | 337.97 | 339.13 | 1,087,798 | -2.92(-0.85%) |
Apr 12, 2024 | 342.90 | 344.12 | 339.31 | 342.05 | 1,056,841 | -4.24(-1.22%) |
Apr 11, 2024 | 349.16 | 349.42 | 344.15 | 346.29 | 822,223 | -1.04(-0.30%) |
Apr 10, 2024 | 348.11 | 351.00 | 345.79 | 347.33 | 646,020 | -3.58(-1.02%) |
Apr 09, 2024 | 351.11 | 351.26 | 347.42 | 350.91 | 946,488 | +1.16(+0.33%) |
Apr 08, 2024 | 350.46 | 350.99 | 347.41 | 349.75 | 786,527 | -1.27(-0.36%) |
Apr 05, 2024 | 348.48 | 351.67 | 348.19 | 351.02 | 686,626 | +3.64(+1.05%) |
Apr 04, 2024 | 354.23 | 354.59 | 346.83 | 347.38 | 888,862 | -3.62(-1.03%) |
Apr 03, 2024 | 350.86 | 354.88 | 350.22 | 351.00 | 905,920 | +1.62(+0.46%) |
Apr 02, 2024 | 352.29 | 353.85 | 348.45 | 349.38 | 996,959 | -5.29(-1.49%) |
Apr 01, 2024 | 357.03 | 357.15 | 353.39 | 354.67 | 760,827 | -3.20(-0.89%) |
Mar 28, 2024 | 359.20 | 359.50 | 355.69 | 357.87 | 1,074,755 | -0.84(-0.23%) |
Mar 27, 2024 | 351.99 | 359.08 | 351.89 | 358.71 | 1,404,676 | +9.13(+2.61%) |
Mar 26, 2024 | 350.37 | 352.18 | 349.20 | 349.58 | 787,595 | -0.65(-0.19%) |
Mar 25, 2024 | 352.44 | 353.43 | 349.05 | 350.23 | 794,344 | -1.59(-0.45%) |
Mar 22, 2024 | 352.60 | 354.14 | 348.01 | 351.81 | 1,107,899 | -0.89(-0.25%) |
Mar 21, 2024 | 353.15 | 354.06 | 350.20 | 352.70 | 1,541,168 | +0.32(+0.09%) |
Mar 20, 2024 | 356.10 | 356.10 | 350.72 | 352.38 | 1,181,931 | -3.69(-1.04%) |
Mar 19, 2024 | 354.14 | 356.17 | 352.75 | 356.07 | 1,054,547 | +2.80(+0.79%) |
Mar 18, 2024 | 353.21 | 355.11 | 351.81 | 353.27 | 955,933 | +1.85(+0.53%) |
Mar 15, 2024 | 352.56 | 353.42 | 349.99 | 351.43 | 2,079,974 | -3.40(-0.96%) |
Mar 14, 2024 | 355.75 | 357.40 | 352.35 | 354.83 | 963,440 | -1.25(-0.35%) |
Mar 13, 2024 | 358.81 | 358.82 | 354.99 | 356.07 | 1,107,762 | -1.50(-0.42%) |
Mar 12, 2024 | 354.36 | 359.51 | 352.95 | 357.57 | 738,708 | +2.79(+0.79%) |
Mar 11, 2024 | 357.05 | 360.58 | 353.56 | 354.78 | 1,122,555 | -2.27(-0.64%) |
Mar 08, 2024 | 356.31 | 359.46 | 354.83 | 357.05 | 873,265 | +0.25(+0.07%) |
Mar 07, 2024 | 356.64 | 358.96 | 354.86 | 356.80 | 805,984 | +2.61(+0.74%) |
Mar 06, 2024 | 352.19 | 356.19 | 351.89 | 354.19 | 894,359 | +2.60(+0.74%) |
Mar 05, 2024 | 356.19 | 356.86 | 349.11 | 351.58 | 841,936 | -3.45(-0.97%) |
Mar 04, 2024 | 352.19 | 356.03 | 351.30 | 355.04 | 715,740 | +2.62(+0.74%) |
Mar 01, 2024 | 348.02 | 353.73 | 346.29 | 352.41 | 1,403,664 | +4.14(+1.19%) |
Feb 29, 2024 | 351.58 | 352.96 | 346.47 | 348.27 | 2,288,573 | -2.72(-0.78%) |
Feb 28, 2024 | 350.81 | 351.44 | 347.74 | 351.00 | 1,292,340 | -0.41(-0.12%) |
Feb 27, 2024 | 350.52 | 353.52 | 349.80 | 351.41 | 906,139 | -0.25(-0.07%) |
Feb 26, 2024 | 354.54 | 355.80 | 350.90 | 351.65 | 1,226,930 | -2.56(-0.72%) |
Feb 23, 2024 | 352.79 | 356.58 | 351.56 | 354.22 | 693,048 | +1.88(+0.53%) |
Feb 22, 2024 | 349.20 | 354.01 | 347.89 | 352.34 | 1,329,951 | +5.58(+1.61%) |
Feb 21, 2024 | 348.09 | 349.47 | 345.25 | 346.77 | 1,180,292 | -0.51(-0.15%) |
Feb 20, 2024 | 350.90 | 351.16 | 346.60 | 347.27 | 1,164,569 | -1.23(-0.35%) |
Feb 16, 2024 | 348.85 | 352.07 | 347.23 | 348.50 | 1,346,148 | +0.51(+0.15%) |
Feb 15, 2024 | 350.28 | 351.75 | 345.11 | 347.99 | 1,519,594 | -0.63(-0.18%) |
Feb 14, 2024 | 340.51 | 348.88 | 339.38 | 348.62 | 1,908,849 | +9.60(+2.83%) |
Feb 13, 2024 | 339.12 | 340.67 | 335.53 | 339.02 | 1,551,632 | -1.29(-0.38%) |
Feb 12, 2024 | 342.94 | 343.19 | 339.08 | 340.31 | 846,923 | -0.87(-0.25%) |
Feb 09, 2024 | 338.09 | 343.54 | 336.86 | 341.18 | 1,405,506 | +2.92(+0.86%) |
Feb 08, 2024 | 339.94 | 341.13 | 336.31 | 338.26 | 1,448,978 | -3.68(-1.08%) |
Feb 07, 2024 | 339.96 | 343.46 | 337.46 | 341.94 | 825,773 | +2.94(+0.87%) |
Feb 06, 2024 | 343.70 | 344.15 | 338.13 | 338.99 | 1,317,406 | -3.13(-0.92%) |
Feb 05, 2024 | 341.67 | 345.80 | 339.90 | 342.13 | 1,543,127 | +0.86(+0.25%) |
Feb 02, 2024 | 340.22 | 342.10 | 337.86 | 341.27 | 1,162,260 | +1.49(+0.44%) |