Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 383.73 | 390.78 | 381.96 | 384.57 | 977,343 | -0.03(-0.01%) |
Apr 29, 2024 | 384.78 | 392.26 | 380.79 | 384.60 | 719,211 | +2.26(+0.59%) |
Apr 26, 2024 | 368.79 | 383.76 | 368.79 | 382.34 | 510,784 | +12.65(+3.42%) |
Apr 25, 2024 | 360.59 | 378.72 | 354.33 | 369.69 | 620,382 | +7.16(+1.97%) |
Apr 24, 2024 | 364.54 | 367.23 | 360.34 | 362.54 | 271,378 | -1.99(-0.55%) |
Apr 23, 2024 | 359.24 | 365.78 | 354.80 | 364.52 | 510,622 | +9.98(+2.81%) |
Apr 22, 2024 | 349.80 | 359.45 | 347.97 | 354.55 | 539,576 | +7.38(+2.12%) |
Apr 19, 2024 | 356.86 | 359.81 | 342.46 | 347.17 | 626,550 | -9.03(-2.53%) |
Apr 18, 2024 | 361.93 | 365.65 | 355.21 | 356.20 | 299,704 | -3.17(-0.88%) |
Apr 17, 2024 | 373.78 | 375.94 | 353.80 | 359.37 | 455,731 | -11.09(-2.99%) |
Apr 16, 2024 | 357.59 | 370.62 | 355.83 | 370.46 | 474,629 | +11.81(+3.29%) |
Apr 15, 2024 | 367.13 | 371.98 | 358.07 | 358.65 | 272,036 | -6.30(-1.73%) |
Apr 12, 2024 | 366.45 | 367.35 | 360.34 | 364.94 | 221,724 | -1.80(-0.49%) |
Apr 11, 2024 | 361.12 | 368.34 | 358.81 | 366.74 | 329,287 | +6.90(+1.92%) |
Apr 10, 2024 | 350.29 | 364.79 | 344.06 | 359.85 | 560,804 | +5.73(+1.62%) |
Apr 09, 2024 | 362.58 | 362.80 | 343.23 | 354.12 | 577,504 | -9.00(-2.48%) |
Apr 08, 2024 | 349.95 | 363.49 | 348.30 | 363.12 | 365,507 | +12.88(+3.68%) |
Apr 05, 2024 | 353.60 | 358.47 | 348.03 | 350.23 | 489,607 | -0.47(-0.13%) |
Apr 04, 2024 | 371.21 | 378.79 | 350.48 | 350.70 | 588,723 | -19.50(-5.27%) |
Apr 03, 2024 | 363.61 | 373.76 | 360.56 | 370.20 | 616,111 | +10.52(+2.93%) |
Apr 02, 2024 | 360.14 | 361.76 | 353.31 | 359.68 | 345,840 | -7.91(-2.15%) |
Apr 01, 2024 | 365.83 | 370.57 | 364.98 | 367.59 | 332,654 | +1.40(+0.38%) |
Mar 28, 2024 | 366.78 | 370.17 | 362.12 | 366.19 | 363,260 | +0.52(+0.14%) |
Mar 27, 2024 | 371.62 | 372.90 | 356.43 | 365.67 | 383,346 | -2.12(-0.58%) |
Mar 26, 2024 | 362.42 | 368.72 | 361.14 | 367.79 | 378,575 | +6.77(+1.87%) |
Mar 25, 2024 | 357.30 | 369.55 | 357.30 | 361.03 | 634,391 | +4.93(+1.38%) |
Mar 22, 2024 | 348.41 | 357.80 | 342.76 | 356.10 | 504,550 | +8.29(+2.38%) |
Mar 21, 2024 | 346.81 | 353.59 | 343.74 | 347.81 | 390,624 | -0.22(-0.06%) |
Mar 20, 2024 | 339.79 | 348.16 | 338.25 | 348.03 | 535,271 | +7.74(+2.27%) |
Mar 19, 2024 | 336.92 | 341.09 | 324.81 | 340.30 | 583,702 | +0.94(+0.28%) |
Mar 18, 2024 | 348.33 | 349.80 | 334.07 | 339.36 | 491,387 | -8.09(-2.33%) |
Mar 15, 2024 | 346.50 | 349.80 | 340.40 | 347.45 | 882,044 | -2.54(-0.73%) |
Mar 14, 2024 | 346.67 | 351.46 | 345.14 | 349.99 | 502,147 | +5.93(+1.72%) |
Mar 13, 2024 | 348.93 | 350.36 | 343.56 | 344.06 | 401,810 | -5.31(-1.52%) |
Mar 12, 2024 | 336.57 | 352.81 | 334.59 | 349.37 | 721,118 | +15.34(+4.59%) |
Mar 11, 2024 | 350.80 | 350.80 | 331.65 | 334.03 | 974,040 | -19.76(-5.58%) |
Mar 08, 2024 | 372.12 | 374.22 | 353.17 | 353.79 | 677,398 | -16.76(-4.52%) |
Mar 07, 2024 | 370.55 | 372.17 | 365.12 | 370.55 | 278,274 | +1.59(+0.43%) |
Mar 06, 2024 | 367.18 | 370.38 | 358.63 | 368.96 | 345,930 | +4.44(+1.22%) |
Mar 05, 2024 | 364.20 | 366.39 | 355.62 | 364.52 | 421,667 | -1.57(-0.43%) |
Mar 04, 2024 | 368.40 | 374.88 | 362.59 | 366.08 | 500,497 | +0.23(+0.06%) |
Mar 01, 2024 | 353.50 | 365.98 | 352.38 | 365.86 | 663,427 | +15.21(+4.34%) |
Feb 29, 2024 | 347.75 | 351.71 | 344.77 | 350.64 | 459,410 | +4.52(+1.31%) |
Feb 28, 2024 | 336.60 | 346.75 | 336.60 | 346.12 | 421,898 | +7.50(+2.22%) |
Feb 27, 2024 | 351.47 | 352.36 | 335.69 | 338.62 | 836,306 | -10.44(-2.99%) |
Feb 26, 2024 | 339.65 | 350.47 | 339.61 | 349.05 | 632,930 | +10.62(+3.14%) |
Feb 23, 2024 | 333.40 | 341.38 | 332.44 | 338.44 | 579,154 | +4.78(+1.43%) |
Feb 22, 2024 | 318.19 | 342.89 | 316.87 | 333.66 | 1,059,949 | +23.70(+7.65%) |
Feb 21, 2024 | 307.62 | 319.43 | 300.66 | 309.96 | 1,114,529 | -14.13(-4.36%) |
Feb 20, 2024 | 321.83 | 324.68 | 316.63 | 324.09 | 911,929 | +5.20(+1.63%) |
Feb 16, 2024 | 315.99 | 324.49 | 314.08 | 318.89 | 829,534 | +4.11(+1.30%) |
Feb 15, 2024 | 308.46 | 315.09 | 307.84 | 314.78 | 419,417 | +7.41(+2.41%) |
Feb 14, 2024 | 304.77 | 307.66 | 300.58 | 307.37 | 418,267 | +7.75(+2.59%) |
Feb 13, 2024 | 288.35 | 299.65 | 285.50 | 299.62 | 426,958 | +6.71(+2.29%) |
Feb 12, 2024 | 294.66 | 297.14 | 291.60 | 292.91 | 342,002 | -2.25(-0.76%) |
Feb 09, 2024 | 294.53 | 297.32 | 293.27 | 295.16 | 406,760 | +1.35(+0.46%) |
Feb 08, 2024 | 294.23 | 297.86 | 293.27 | 293.81 | 445,371 | +1.36(+0.46%) |
Feb 07, 2024 | 288.25 | 295.74 | 285.49 | 292.45 | 339,692 | +6.30(+2.20%) |
Feb 06, 2024 | 285.99 | 286.74 | 282.62 | 286.15 | 272,647 | +0.54(+0.19%) |
Feb 05, 2024 | 286.88 | 287.43 | 282.81 | 285.61 | 195,169 | -1.83(-0.64%) |
Feb 02, 2024 | 286.93 | 289.90 | 283.67 | 287.44 | 242,216 | +0.18(+0.06%) |