Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 358.15 | 365.72 | 349.71 | 364.52 | 566,252 | -2.69(-0.73%) |
Apr 29, 2024 | 363.12 | 367.58 | 363.08 | 367.21 | 427,120 | +4.39(+1.21%) |
Apr 26, 2024 | 361.98 | 364.48 | 359.58 | 362.82 | 295,650 | -1.06(-0.29%) |
Apr 25, 2024 | 365.36 | 368.39 | 360.58 | 363.88 | 332,498 | +0.02(+0.01%) |
Apr 24, 2024 | 364.43 | 365.38 | 360.31 | 363.86 | 337,729 | -2.91(-0.79%) |
Apr 23, 2024 | 371.94 | 372.64 | 366.00 | 366.77 | 286,519 | -4.15(-1.12%) |
Apr 22, 2024 | 369.39 | 374.06 | 367.45 | 370.92 | 234,821 | +2.57(+0.70%) |
Apr 19, 2024 | 360.02 | 368.63 | 358.15 | 368.35 | 427,430 | +10.00(+2.79%) |
Apr 18, 2024 | 357.85 | 360.30 | 353.39 | 358.36 | 401,221 | +3.05(+0.86%) |
Apr 17, 2024 | 355.03 | 356.94 | 352.26 | 355.30 | 450,258 | -2.77(-0.77%) |
Apr 16, 2024 | 358.07 | 359.99 | 354.69 | 358.07 | 304,443 | +0.39(+0.11%) |
Apr 15, 2024 | 362.77 | 366.25 | 357.25 | 357.68 | 208,124 | -2.27(-0.63%) |
Apr 12, 2024 | 362.61 | 366.11 | 359.25 | 359.95 | 244,925 | -4.32(-1.19%) |
Apr 11, 2024 | 366.45 | 369.82 | 360.75 | 364.26 | 344,808 | -5.46(-1.48%) |
Apr 10, 2024 | 370.88 | 374.20 | 367.29 | 369.73 | 290,649 | +0.14(+0.04%) |
Apr 09, 2024 | 378.70 | 378.81 | 367.84 | 369.59 | 309,229 | -9.56(-2.52%) |
Apr 08, 2024 | 379.31 | 382.10 | 377.26 | 379.15 | 221,373 | +1.24(+0.33%) |
Apr 05, 2024 | 380.07 | 382.61 | 376.31 | 377.90 | 253,217 | +0.40(+0.11%) |
Apr 04, 2024 | 388.47 | 389.67 | 377.45 | 377.51 | 291,380 | -8.12(-2.11%) |
Apr 03, 2024 | 388.94 | 389.86 | 382.77 | 385.62 | 376,397 | -4.23(-1.08%) |
Apr 02, 2024 | 397.51 | 398.69 | 389.78 | 389.85 | 307,065 | -6.14(-1.55%) |
Apr 01, 2024 | 393.91 | 397.40 | 393.27 | 395.99 | 192,431 | +0.54(+0.14%) |
Mar 28, 2024 | 394.53 | 397.82 | 394.26 | 395.45 | 242,755 | +1.70(+0.43%) |
Mar 27, 2024 | 389.50 | 394.18 | 388.18 | 393.75 | 246,907 | +7.44(+1.93%) |
Mar 26, 2024 | 388.99 | 391.44 | 384.95 | 386.31 | 281,086 | -3.57(-0.92%) |
Mar 25, 2024 | 382.60 | 390.38 | 381.62 | 389.88 | 254,536 | +7.69(+2.01%) |
Mar 22, 2024 | 382.85 | 383.55 | 380.77 | 382.19 | 273,254 | -0.26(-0.07%) |
Mar 21, 2024 | 388.53 | 388.53 | 380.62 | 382.45 | 482,395 | -6.26(-1.61%) |
Mar 20, 2024 | 384.52 | 388.92 | 384.52 | 388.71 | 351,362 | +3.30(+0.86%) |
Mar 19, 2024 | 389.17 | 391.13 | 385.39 | 385.40 | 247,583 | -0.71(-0.18%) |
Mar 18, 2024 | 387.52 | 390.12 | 386.06 | 386.11 | 386,214 | -2.99(-0.77%) |
Mar 15, 2024 | 382.89 | 389.53 | 382.89 | 389.11 | 853,056 | +4.52(+1.17%) |
Mar 14, 2024 | 381.10 | 384.78 | 381.10 | 384.59 | 250,303 | +2.25(+0.59%) |
Mar 13, 2024 | 381.31 | 384.47 | 380.19 | 382.34 | 305,888 | +2.45(+0.64%) |
Mar 12, 2024 | 375.41 | 380.21 | 374.71 | 379.89 | 344,156 | +3.86(+1.03%) |
Mar 11, 2024 | 363.82 | 377.71 | 362.09 | 376.03 | 386,184 | +11.86(+3.26%) |
Mar 08, 2024 | 362.01 | 366.31 | 359.86 | 364.18 | 335,844 | +0.20(+0.05%) |
Mar 07, 2024 | 365.97 | 368.85 | 361.05 | 363.98 | 451,265 | -2.66(-0.72%) |
Mar 06, 2024 | 365.18 | 368.00 | 362.29 | 366.63 | 288,776 | +3.22(+0.89%) |
Mar 05, 2024 | 364.59 | 368.40 | 362.30 | 363.42 | 367,842 | -0.56(-0.15%) |
Mar 04, 2024 | 366.04 | 368.34 | 361.99 | 363.98 | 394,068 | -2.40(-0.65%) |
Mar 01, 2024 | 364.97 | 366.48 | 363.56 | 366.38 | 459,718 | +1.03(+0.28%) |
Feb 29, 2024 | 366.32 | 366.32 | 360.73 | 365.35 | 501,734 | -1.46(-0.40%) |
Feb 28, 2024 | 365.05 | 368.08 | 363.88 | 366.80 | 261,808 | +2.62(+0.72%) |
Feb 27, 2024 | 362.30 | 364.26 | 360.09 | 364.19 | 230,069 | +0.70(+0.19%) |
Feb 26, 2024 | 367.33 | 370.12 | 362.90 | 363.48 | 268,508 | -3.84(-1.05%) |
Feb 23, 2024 | 366.90 | 368.65 | 365.19 | 367.33 | 227,660 | +0.43(+0.12%) |
Feb 22, 2024 | 360.50 | 368.56 | 357.80 | 366.90 | 511,912 | +8.47(+2.36%) |
Feb 21, 2024 | 363.48 | 365.96 | 356.51 | 358.43 | 461,104 | -6.15(-1.69%) |
Feb 20, 2024 | 362.42 | 369.39 | 362.42 | 364.58 | 392,062 | +0.24(+0.07%) |
Feb 16, 2024 | 374.84 | 375.37 | 363.96 | 364.35 | 395,794 | -6.45(-1.74%) |
Feb 15, 2024 | 368.86 | 372.79 | 366.15 | 370.79 | 457,023 | +3.31(+0.90%) |
Feb 14, 2024 | 364.18 | 369.94 | 362.53 | 367.49 | 448,627 | +2.85(+0.78%) |
Feb 13, 2024 | 361.50 | 369.24 | 358.55 | 364.63 | 711,761 | +7.16(+2.00%) |
Feb 12, 2024 | 351.17 | 360.79 | 350.74 | 357.47 | 417,674 | +7.10(+2.03%) |
Feb 09, 2024 | 348.37 | 351.79 | 345.02 | 350.37 | 698,216 | -0.79(-0.23%) |
Feb 08, 2024 | 356.41 | 361.51 | 340.47 | 351.16 | 1,399,574 | -29.10(-7.65%) |
Feb 07, 2024 | 378.41 | 382.58 | 376.82 | 380.26 | 432,030 | +3.28(+0.87%) |
Feb 06, 2024 | 379.23 | 380.69 | 376.38 | 376.98 | 296,806 | -1.17(-0.31%) |
Feb 05, 2024 | 377.13 | 380.61 | 375.13 | 378.15 | 253,239 | +0.46(+0.12%) |
Feb 02, 2024 | 377.59 | 379.93 | 376.25 | 377.69 | 396,237 | +2.90(+0.77%) |