Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 330.00 | 331.19 | 329.55 | 330.19 | 711,450 | +0.68(+0.21%) |
Apr 29, 2024 | 329.50 | 330.55 | 329.25 | 329.51 | 457,581 | -0.49(-0.15%) |
Apr 26, 2024 | 329.00 | 330.28 | 328.45 | 330.00 | 575,689 | +1.01(+0.31%) |
Apr 25, 2024 | 328.60 | 329.78 | 328.31 | 328.99 | 597,522 | +0.12(+0.04%) |
Apr 24, 2024 | 328.71 | 329.00 | 328.01 | 328.87 | 1,355,064 | +0.33(+0.10%) |
Apr 23, 2024 | 328.62 | 329.34 | 328.40 | 328.54 | 889,386 | -0.06(-0.02%) |
Apr 22, 2024 | 328.99 | 329.49 | 328.21 | 328.60 | 718,730 | -0.40(-0.12%) |
Apr 19, 2024 | 327.58 | 329.80 | 327.38 | 329.00 | 1,312,919 | +1.69(+0.52%) |
Apr 18, 2024 | 327.50 | 328.48 | 327.25 | 327.31 | 1,155,587 | -0.19(-0.06%) |
Apr 17, 2024 | 327.52 | 328.36 | 327.04 | 327.50 | 1,024,695 | +0.00(+0.00%) |
Apr 16, 2024 | 327.41 | 328.05 | 326.45 | 327.50 | 1,249,318 | +0.40(+0.12%) |
Apr 15, 2024 | 328.01 | 328.90 | 327.10 | 327.10 | 1,510,876 | -0.60(-0.18%) |
Apr 12, 2024 | 328.26 | 328.50 | 326.88 | 327.70 | 2,078,088 | -0.49(-0.15%) |
Apr 11, 2024 | 329.64 | 329.64 | 328.00 | 328.19 | 1,804,152 | -1.45(-0.44%) |
Apr 10, 2024 | 326.30 | 329.85 | 326.30 | 329.64 | 2,145,282 | +2.29(+0.70%) |
Apr 09, 2024 | 325.75 | 327.50 | 325.60 | 327.35 | 3,047,683 | +1.75(+0.54%) |
Apr 08, 2024 | 326.50 | 326.94 | 325.60 | 325.60 | 6,593,433 | -0.74(-0.23%) |
Apr 05, 2024 | 325.50 | 327.72 | 324.80 | 326.34 | 12,437,996 | +6.35(+1.98%) |
Apr 04, 2024 | 321.40 | 324.99 | 317.23 | 319.99 | 624,538 | -0.73(-0.23%) |
Apr 03, 2024 | 319.93 | 328.20 | 319.93 | 320.72 | 478,941 | +0.79(+0.25%) |
Apr 02, 2024 | 320.00 | 322.28 | 315.50 | 319.93 | 584,852 | -0.58(-0.18%) |
Apr 01, 2024 | 325.00 | 325.00 | 319.82 | 320.51 | 619,294 | -5.12(-1.57%) |
Mar 28, 2024 | 322.61 | 331.58 | 322.61 | 325.63 | 814,505 | +3.02(+0.94%) |
Mar 27, 2024 | 325.00 | 329.08 | 318.34 | 322.61 | 1,423,651 | +6.54(+2.07%) |
Mar 26, 2024 | 287.67 | 327.73 | 287.59 | 316.07 | 3,335,227 | +28.84(+10.04%) |
Mar 25, 2024 | 282.50 | 288.83 | 281.16 | 287.23 | 549,026 | +6.29(+2.24%) |
Mar 22, 2024 | 285.00 | 285.00 | 277.32 | 280.94 | 400,862 | -4.32(-1.51%) |
Mar 21, 2024 | 285.68 | 292.98 | 276.79 | 285.26 | 880,332 | -0.38(-0.13%) |
Mar 20, 2024 | 290.00 | 291.94 | 282.69 | 285.64 | 1,163,940 | +6.38(+2.28%) |
Mar 19, 2024 | 276.51 | 281.05 | 270.46 | 279.26 | 660,068 | +2.15(+0.78%) |
Mar 18, 2024 | 275.27 | 277.69 | 273.12 | 277.11 | 567,528 | +3.11(+1.14%) |
Mar 15, 2024 | 266.09 | 275.18 | 266.09 | 274.00 | 760,961 | +7.75(+2.91%) |
Mar 14, 2024 | 271.09 | 274.19 | 262.87 | 266.25 | 475,165 | -3.12(-1.16%) |
Mar 13, 2024 | 265.68 | 271.36 | 265.68 | 269.37 | 359,996 | +4.67(+1.76%) |
Mar 12, 2024 | 257.65 | 267.43 | 256.02 | 264.70 | 671,625 | +6.96(+2.70%) |
Mar 11, 2024 | 250.24 | 258.06 | 250.24 | 257.74 | 339,603 | +6.03(+2.40%) |
Mar 08, 2024 | 256.13 | 258.79 | 250.41 | 251.71 | 282,417 | -4.40(-1.72%) |
Mar 07, 2024 | 255.78 | 260.56 | 255.01 | 256.11 | 338,072 | +1.35(+0.53%) |
Mar 06, 2024 | 253.14 | 257.25 | 253.03 | 254.76 | 202,231 | +2.95(+1.17%) |
Mar 05, 2024 | 260.00 | 260.48 | 247.03 | 251.81 | 487,418 | -8.68(-3.33%) |
Mar 04, 2024 | 264.00 | 264.10 | 259.25 | 260.49 | 344,183 | -2.92(-1.11%) |