Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 339.52 | 340.99 | 324.80 | 327.12 | 198,576 | -14.35(-4.20%) |
Apr 29, 2024 | 346.90 | 346.90 | 337.51 | 341.47 | 153,156 | -2.43(-0.71%) |
Apr 26, 2024 | 341.10 | 347.60 | 335.58 | 343.90 | 158,256 | +2.80(+0.82%) |
Apr 25, 2024 | 322.00 | 343.42 | 320.49 | 341.10 | 296,221 | +16.79(+5.18%) |
Apr 24, 2024 | 322.80 | 331.81 | 321.92 | 324.31 | 156,212 | +2.60(+0.81%) |
Apr 23, 2024 | 328.04 | 330.01 | 314.00 | 321.71 | 238,307 | -11.29(-3.39%) |
Apr 22, 2024 | 328.33 | 336.20 | 323.02 | 333.00 | 193,988 | +3.50(+1.06%) |
Apr 19, 2024 | 334.36 | 341.37 | 328.39 | 329.50 | 291,963 | -7.71(-2.29%) |
Apr 18, 2024 | 343.59 | 349.37 | 334.70 | 337.21 | 127,614 | -4.97(-1.45%) |
Apr 17, 2024 | 360.00 | 361.17 | 341.08 | 342.18 | 205,942 | -6.99(-2.00%) |
Apr 16, 2024 | 321.59 | 349.75 | 315.00 | 349.17 | 271,251 | +24.37(+7.50%) |
Apr 15, 2024 | 328.46 | 333.52 | 323.75 | 324.80 | 126,194 | -2.91(-0.89%) |
Apr 12, 2024 | 332.25 | 340.92 | 324.02 | 327.71 | 167,816 | -0.73(-0.22%) |
Apr 11, 2024 | 323.00 | 330.07 | 323.00 | 328.44 | 189,643 | +7.02(+2.18%) |
Apr 10, 2024 | 314.33 | 322.88 | 314.33 | 321.42 | 204,055 | -1.19(-0.37%) |
Apr 09, 2024 | 317.40 | 322.62 | 308.40 | 322.61 | 180,216 | +8.11(+2.58%) |
Apr 08, 2024 | 314.07 | 318.16 | 307.00 | 314.50 | 121,476 | +3.27(+1.05%) |
Apr 05, 2024 | 312.59 | 317.17 | 308.01 | 311.23 | 176,209 | -0.07(-0.02%) |
Apr 04, 2024 | 321.30 | 323.79 | 309.49 | 311.30 | 205,328 | -9.19(-2.87%) |
Apr 03, 2024 | 315.09 | 323.57 | 314.55 | 320.49 | 151,676 | +6.13(+1.95%) |
Apr 02, 2024 | 324.00 | 324.00 | 310.99 | 314.36 | 179,601 | -10.81(-3.32%) |
Apr 01, 2024 | 329.00 | 333.00 | 324.70 | 325.17 | 147,950 | -6.00(-1.81%) |
Mar 28, 2024 | 324.35 | 332.71 | 316.99 | 331.17 | 305,382 | +8.15(+2.52%) |
Mar 27, 2024 | 316.50 | 326.97 | 316.25 | 323.02 | 248,978 | +8.45(+2.69%) |
Mar 26, 2024 | 312.97 | 321.20 | 310.55 | 314.57 | 339,090 | +4.60(+1.48%) |
Mar 25, 2024 | 315.46 | 321.09 | 308.89 | 309.97 | 323,848 | -0.90(-0.29%) |
Mar 22, 2024 | 326.39 | 328.52 | 310.42 | 310.87 | 232,782 | -16.04(-4.91%) |
Mar 21, 2024 | 326.74 | 329.12 | 322.95 | 326.91 | 220,289 | +2.02(+0.62%) |
Mar 20, 2024 | 320.70 | 325.10 | 311.67 | 324.89 | 210,127 | +6.93(+2.18%) |
Mar 19, 2024 | 303.12 | 320.82 | 302.00 | 317.96 | 240,668 | +12.56(+4.11%) |
Mar 18, 2024 | 312.25 | 315.84 | 300.56 | 305.40 | 305,108 | -2.84(-0.92%) |
Mar 15, 2024 | 301.37 | 308.24 | 290.03 | 308.24 | 850,325 | +4.17(+1.37%) |
Mar 14, 2024 | 308.93 | 312.77 | 298.47 | 304.07 | 372,134 | -9.76(-3.11%) |
Mar 13, 2024 | 319.35 | 320.14 | 298.90 | 313.83 | 644,482 | -6.41(-2.00%) |
Mar 12, 2024 | 345.00 | 345.52 | 317.00 | 320.24 | 537,282 | -23.87(-6.94%) |
Mar 11, 2024 | 371.37 | 371.37 | 340.29 | 344.11 | 361,129 | -31.92(-8.49%) |
Mar 08, 2024 | 390.27 | 397.00 | 373.55 | 376.03 | 220,607 | -13.88(-3.56%) |
Mar 07, 2024 | 383.16 | 390.38 | 377.50 | 389.91 | 185,693 | +8.86(+2.33%) |
Mar 06, 2024 | 376.29 | 386.00 | 376.29 | 381.05 | 220,867 | +8.85(+2.38%) |
Mar 05, 2024 | 375.50 | 387.11 | 368.82 | 372.20 | 240,834 | -4.60(-1.22%) |
Mar 04, 2024 | 385.18 | 395.39 | 376.58 | 376.80 | 284,007 | -9.22(-2.39%) |
Mar 01, 2024 | 380.00 | 395.99 | 380.00 | 386.02 | 260,385 | +8.77(+2.32%) |
Feb 29, 2024 | 370.34 | 377.84 | 363.66 | 377.25 | 410,858 | +14.63(+4.03%) |
Feb 28, 2024 | 432.00 | 432.10 | 360.01 | 362.62 | 650,155 | -76.03(-17.33%) |
Feb 27, 2024 | 447.18 | 452.00 | 428.30 | 438.65 | 254,041 | -3.56(-0.81%) |
Feb 26, 2024 | 409.00 | 446.03 | 407.01 | 442.21 | 502,092 | +52.33(+13.42%) |
Feb 23, 2024 | 390.00 | 390.98 | 382.17 | 389.88 | 196,546 | +1.81(+0.47%) |
Feb 22, 2024 | 374.64 | 389.67 | 371.81 | 388.07 | 117,220 | +13.40(+3.58%) |
Feb 21, 2024 | 361.66 | 376.51 | 360.01 | 374.67 | 137,946 | +10.29(+2.82%) |
Feb 20, 2024 | 371.00 | 371.00 | 358.19 | 364.38 | 149,288 | -9.20(-2.46%) |
Feb 16, 2024 | 380.71 | 380.81 | 368.58 | 373.58 | 161,536 | -4.44(-1.17%) |
Feb 15, 2024 | 382.99 | 386.91 | 357.70 | 378.02 | 304,247 | -12.78(-3.27%) |
Feb 14, 2024 | 383.89 | 393.31 | 380.22 | 390.80 | 245,664 | +10.58(+2.78%) |
Feb 13, 2024 | 366.70 | 385.47 | 365.27 | 380.22 | 259,476 | +7.44(+2.00%) |
Feb 12, 2024 | 374.10 | 375.79 | 370.55 | 372.78 | 132,926 | +2.78(+0.75%) |
Feb 09, 2024 | 373.47 | 373.47 | 363.36 | 370.00 | 120,528 | -0.91(-0.25%) |
Feb 08, 2024 | 357.19 | 374.04 | 354.68 | 370.91 | 133,490 | +9.62(+2.66%) |
Feb 07, 2024 | 360.20 | 364.00 | 351.99 | 361.29 | 245,956 | +1.88(+0.52%) |
Feb 06, 2024 | 382.02 | 382.45 | 342.18 | 359.41 | 431,784 | -20.86(-5.49%) |
Feb 05, 2024 | 396.17 | 398.11 | 371.00 | 380.27 | 295,690 | -23.26(-5.76%) |
Feb 02, 2024 | 399.58 | 411.20 | 399.58 | 403.53 | 110,415 | -3.47(-0.85%) |