Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 308.14 | 313.77 | 308.14 | 309.14 | 406,360 | -1.28(-0.41%) |
Apr 29, 2024 | 305.00 | 310.88 | 301.31 | 310.42 | 449,125 | +8.68(+2.88%) |
Apr 26, 2024 | 319.73 | 323.71 | 293.72 | 301.74 | 663,549 | -9.39(-3.02%) |
Apr 25, 2024 | 304.32 | 314.32 | 304.19 | 311.13 | 459,839 | +2.71(+0.88%) |
Apr 24, 2024 | 316.00 | 319.41 | 305.90 | 308.42 | 330,874 | +0.22(+0.07%) |
Apr 23, 2024 | 298.00 | 308.36 | 296.40 | 308.20 | 334,339 | +13.23(+4.48%) |
Apr 22, 2024 | 292.65 | 299.12 | 290.44 | 294.98 | 228,945 | +4.50(+1.55%) |
Apr 19, 2024 | 292.25 | 295.24 | 287.20 | 290.48 | 411,575 | -1.51(-0.52%) |
Apr 18, 2024 | 301.26 | 303.36 | 291.78 | 291.99 | 325,150 | -7.39(-2.47%) |
Apr 17, 2024 | 305.03 | 305.48 | 293.27 | 299.38 | 374,769 | -4.00(-1.32%) |
Apr 16, 2024 | 300.81 | 306.39 | 298.75 | 303.38 | 221,325 | -0.35(-0.11%) |
Apr 15, 2024 | 311.35 | 313.73 | 299.66 | 303.73 | 250,670 | -3.59(-1.17%) |
Apr 12, 2024 | 308.36 | 311.76 | 305.86 | 307.31 | 231,153 | -2.56(-0.83%) |
Apr 11, 2024 | 304.40 | 311.43 | 302.69 | 309.87 | 287,533 | +6.37(+2.10%) |
Apr 10, 2024 | 298.64 | 306.29 | 297.42 | 303.50 | 405,897 | -2.39(-0.78%) |
Apr 09, 2024 | 323.96 | 324.16 | 304.74 | 305.88 | 430,961 | -15.97(-4.96%) |
Apr 08, 2024 | 324.72 | 326.36 | 319.07 | 321.85 | 217,291 | -1.27(-0.39%) |
Apr 05, 2024 | 313.42 | 323.92 | 312.48 | 323.12 | 304,338 | +10.89(+3.49%) |
Apr 04, 2024 | 324.72 | 334.96 | 311.71 | 312.23 | 274,555 | -8.05(-2.51%) |
Apr 03, 2024 | 311.61 | 321.26 | 311.61 | 320.28 | 261,601 | +6.53(+2.08%) |
Apr 02, 2024 | 314.85 | 315.07 | 310.49 | 313.75 | 322,226 | -5.46(-1.71%) |
Apr 01, 2024 | 319.72 | 323.28 | 316.23 | 319.21 | 287,885 | +1.78(+0.56%) |
Mar 28, 2024 | 317.57 | 319.72 | 316.02 | 317.44 | 238,678 | -0.25(-0.08%) |
Mar 27, 2024 | 322.14 | 322.14 | 315.48 | 317.69 | 251,261 | -0.29(-0.09%) |
Mar 26, 2024 | 319.72 | 321.01 | 317.13 | 317.98 | 207,724 | -0.67(-0.21%) |
Mar 25, 2024 | 320.75 | 323.54 | 318.62 | 318.64 | 174,175 | -2.66(-0.83%) |
Mar 22, 2024 | 323.19 | 323.37 | 318.40 | 321.30 | 201,306 | -1.71(-0.53%) |
Mar 21, 2024 | 317.76 | 325.05 | 317.38 | 323.01 | 519,089 | +8.97(+2.86%) |
Mar 20, 2024 | 310.64 | 314.72 | 308.93 | 314.04 | 263,595 | +3.73(+1.20%) |
Mar 19, 2024 | 306.88 | 312.68 | 306.88 | 310.31 | 383,624 | +1.04(+0.34%) |
Mar 18, 2024 | 310.12 | 314.46 | 306.77 | 309.27 | 315,855 | +0.97(+0.31%) |
Mar 15, 2024 | 301.66 | 309.65 | 301.66 | 308.30 | 1,025,352 | +6.12(+2.03%) |
Mar 14, 2024 | 300.24 | 303.58 | 297.45 | 302.18 | 525,087 | +2.38(+0.79%) |
Mar 13, 2024 | 302.39 | 305.93 | 298.58 | 299.80 | 438,613 | -1.97(-0.65%) |
Mar 12, 2024 | 296.77 | 302.85 | 295.19 | 301.77 | 599,001 | +5.25(+1.77%) |
Mar 11, 2024 | 308.52 | 309.11 | 294.56 | 296.51 | 629,500 | -13.24(-4.27%) |
Mar 08, 2024 | 317.43 | 319.96 | 308.11 | 309.75 | 353,679 | -4.24(-1.35%) |
Mar 07, 2024 | 313.31 | 314.16 | 307.12 | 313.99 | 532,054 | +1.00(+0.32%) |
Mar 06, 2024 | 315.21 | 317.24 | 310.42 | 312.99 | 394,026 | -1.42(-0.45%) |
Mar 05, 2024 | 317.42 | 321.89 | 312.35 | 314.41 | 790,783 | -5.26(-1.65%) |
Mar 04, 2024 | 314.42 | 328.88 | 314.42 | 319.67 | 548,065 | +5.76(+1.83%) |
Mar 01, 2024 | 305.16 | 314.89 | 302.50 | 313.91 | 500,758 | +8.69(+2.85%) |
Feb 29, 2024 | 296.68 | 305.49 | 293.38 | 305.22 | 653,535 | +11.82(+4.03%) |
Feb 28, 2024 | 290.67 | 294.45 | 287.68 | 293.40 | 501,493 | +2.74(+0.94%) |
Feb 27, 2024 | 288.53 | 291.69 | 281.48 | 290.67 | 433,444 | +6.46(+2.27%) |
Feb 26, 2024 | 279.46 | 284.96 | 273.91 | 284.21 | 524,530 | +5.61(+2.01%) |
Feb 23, 2024 | 267.45 | 291.92 | 265.97 | 278.60 | 776,300 | +31.16(+12.59%) |
Feb 22, 2024 | 242.44 | 249.75 | 242.44 | 247.44 | 351,525 | +5.98(+2.48%) |
Feb 21, 2024 | 246.05 | 246.44 | 239.40 | 241.46 | 337,682 | -5.13(-2.08%) |
Feb 20, 2024 | 243.97 | 246.75 | 241.24 | 246.59 | 409,385 | -1.50(-0.60%) |
Feb 16, 2024 | 250.76 | 252.37 | 247.14 | 248.09 | 297,583 | -4.29(-1.70%) |
Feb 15, 2024 | 249.56 | 252.67 | 245.12 | 252.38 | 442,185 | +5.17(+2.09%) |
Feb 14, 2024 | 240.47 | 247.27 | 239.72 | 247.21 | 270,479 | +9.86(+4.16%) |
Feb 13, 2024 | 236.61 | 240.00 | 232.70 | 237.34 | 383,233 | -5.97(-2.45%) |
Feb 12, 2024 | 239.60 | 245.44 | 238.34 | 243.31 | 310,798 | +3.21(+1.34%) |
Feb 09, 2024 | 235.71 | 240.97 | 235.36 | 240.10 | 266,950 | +3.32(+1.40%) |
Feb 08, 2024 | 231.82 | 237.94 | 231.82 | 236.78 | 275,239 | +5.21(+2.25%) |
Feb 07, 2024 | 227.67 | 233.53 | 224.57 | 231.56 | 298,360 | +5.38(+2.38%) |
Feb 06, 2024 | 223.70 | 226.31 | 222.50 | 226.18 | 204,216 | +2.49(+1.11%) |
Feb 05, 2024 | 228.14 | 228.54 | 220.62 | 223.70 | 264,638 | -7.21(-3.12%) |
Feb 02, 2024 | 222.08 | 231.53 | 222.08 | 230.91 | 275,534 | +6.28(+2.80%) |