Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 302.00 | 303.06 | 292.33 | 292.54 | 1,925,768 | -11.50(-3.78%) |
Apr 29, 2024 | 312.57 | 313.86 | 302.05 | 304.04 | 1,898,234 | -0.03(-0.01%) |
Apr 26, 2024 | 300.34 | 305.78 | 298.27 | 304.07 | 2,007,840 | +6.05(+2.03%) |
Apr 25, 2024 | 289.56 | 299.85 | 287.91 | 298.02 | 2,021,364 | +0.40(+0.13%) |
Apr 24, 2024 | 303.60 | 304.82 | 294.74 | 297.62 | 1,654,480 | -2.03(-0.68%) |
Apr 23, 2024 | 292.21 | 302.81 | 292.17 | 299.65 | 2,589,515 | +10.50(+3.63%) |
Apr 22, 2024 | 285.74 | 291.29 | 281.40 | 289.15 | 2,482,566 | +6.51(+2.30%) |
Apr 19, 2024 | 291.95 | 292.73 | 280.88 | 282.64 | 3,126,646 | -11.46(-3.90%) |
Apr 18, 2024 | 293.00 | 297.50 | 290.18 | 294.10 | 2,099,699 | +0.41(+0.14%) |
Apr 17, 2024 | 304.00 | 304.80 | 291.71 | 293.69 | 2,289,385 | -5.46(-1.83%) |
Apr 16, 2024 | 297.55 | 301.65 | 296.80 | 299.15 | 1,826,715 | -0.35(-0.12%) |
Apr 15, 2024 | 310.03 | 312.00 | 298.39 | 299.50 | 2,570,887 | -9.55(-3.09%) |
Apr 12, 2024 | 313.89 | 314.87 | 307.00 | 309.05 | 2,176,260 | -8.75(-2.75%) |
Apr 11, 2024 | 313.54 | 317.90 | 310.13 | 317.80 | 1,868,242 | +5.27(+1.69%) |
Apr 10, 2024 | 305.99 | 315.08 | 305.34 | 312.53 | 1,938,568 | +1.76(+0.57%) |
Apr 09, 2024 | 314.99 | 316.00 | 308.63 | 310.77 | 1,863,430 | -2.96(-0.94%) |
Apr 08, 2024 | 316.18 | 316.64 | 309.50 | 313.73 | 1,457,098 | -1.77(-0.56%) |
Apr 05, 2024 | 309.72 | 317.50 | 309.33 | 315.50 | 1,769,269 | +6.31(+2.04%) |
Apr 04, 2024 | 324.30 | 325.99 | 308.88 | 309.19 | 2,665,919 | -10.85(-3.39%) |
Apr 03, 2024 | 316.57 | 323.55 | 314.48 | 320.04 | 2,011,559 | +0.49(+0.15%) |
Apr 02, 2024 | 312.92 | 319.71 | 310.96 | 319.55 | 2,124,097 | -0.04(-0.01%) |
Apr 01, 2024 | 321.00 | 321.99 | 313.72 | 319.59 | 1,829,231 | -1.00(-0.31%) |
Mar 28, 2024 | 322.42 | 327.65 | 319.94 | 320.59 | 2,253,222 | -1.66(-0.52%) |
Mar 27, 2024 | 333.34 | 333.50 | 317.56 | 322.25 | 3,173,446 | -7.76(-2.35%) |
Mar 26, 2024 | 326.00 | 332.50 | 323.86 | 330.01 | 2,417,525 | +5.25(+1.62%) |
Mar 25, 2024 | 326.00 | 329.25 | 321.00 | 324.76 | 1,694,029 | -2.82(-0.86%) |
Mar 22, 2024 | 327.73 | 328.39 | 319.55 | 327.58 | 2,601,711 | -1.88(-0.57%) |
Mar 21, 2024 | 325.89 | 333.23 | 322.05 | 329.46 | 3,252,564 | +2.59(+0.79%) |
Mar 20, 2024 | 321.00 | 328.47 | 318.06 | 326.87 | 2,524,636 | +6.01(+1.87%) |
Mar 19, 2024 | 318.15 | 321.48 | 310.22 | 320.86 | 2,929,935 | -0.20(-0.06%) |
Mar 18, 2024 | 319.03 | 322.37 | 315.90 | 321.06 | 2,735,492 | +5.41(+1.71%) |
Mar 15, 2024 | 325.58 | 327.39 | 315.60 | 315.65 | 4,483,112 | -12.94(-3.94%) |
Mar 14, 2024 | 333.00 | 337.78 | 325.48 | 328.59 | 2,775,587 | -3.58(-1.08%) |
Mar 13, 2024 | 329.73 | 334.82 | 325.50 | 332.17 | 2,729,251 | +2.90(+0.88%) |
Mar 12, 2024 | 318.61 | 333.81 | 317.37 | 329.27 | 4,153,331 | +11.90(+3.75%) |
Mar 11, 2024 | 319.15 | 323.50 | 316.00 | 317.37 | 3,290,630 | -5.48(-1.70%) |
Mar 08, 2024 | 331.00 | 341.74 | 322.41 | 322.85 | 6,021,373 | -6.83(-2.07%) |
Mar 07, 2024 | 329.75 | 331.85 | 315.21 | 329.68 | 9,714,863 | +0.11(+0.03%) |
Mar 06, 2024 | 360.05 | 365.00 | 324.01 | 329.57 | 23,027,826 | +32.01(+10.76%) |
Mar 05, 2024 | 307.53 | 308.50 | 289.80 | 297.56 | 12,807,089 | -16.25(-5.18%) |
Mar 04, 2024 | 317.33 | 317.99 | 311.29 | 313.81 | 4,787,865 | -0.79(-0.25%) |
Mar 01, 2024 | 319.25 | 319.72 | 309.12 | 314.60 | 5,837,611 | -9.55(-2.95%) |
Feb 29, 2024 | 324.91 | 328.98 | 321.07 | 324.15 | 3,797,392 | +3.21(+1.00%) |
Feb 28, 2024 | 318.86 | 321.69 | 314.55 | 320.94 | 2,070,716 | -0.27(-0.08%) |
Feb 27, 2024 | 323.40 | 329.09 | 320.71 | 321.21 | 2,785,906 | +0.18(+0.06%) |
Feb 26, 2024 | 313.16 | 323.31 | 309.49 | 321.03 | 3,881,100 | +9.54(+3.06%) |
Feb 23, 2024 | 313.78 | 317.00 | 308.58 | 311.49 | 2,965,242 | +0.58(+0.19%) |
Feb 22, 2024 | 304.93 | 313.66 | 297.00 | 310.91 | 4,789,915 | +18.55(+6.34%) |
Feb 21, 2024 | 283.03 | 294.60 | 273.16 | 292.36 | 9,033,708 | -31.35(-9.68%) |
Feb 20, 2024 | 327.00 | 327.00 | 315.07 | 323.71 | 4,095,305 | -5.53(-1.68%) |
Feb 16, 2024 | 331.79 | 332.37 | 325.13 | 329.24 | 2,123,906 | -2.14(-0.65%) |
Feb 15, 2024 | 337.50 | 338.45 | 327.11 | 331.38 | 2,915,843 | -3.17(-0.95%) |
Feb 14, 2024 | 327.76 | 334.90 | 326.56 | 334.55 | 2,387,701 | +12.11(+3.76%) |
Feb 13, 2024 | 307.54 | 326.34 | 302.00 | 322.44 | 4,529,891 | +1.15(+0.36%) |
Feb 12, 2024 | 329.70 | 330.67 | 320.63 | 321.29 | 3,410,967 | -8.05(-2.44%) |
Feb 09, 2024 | 330.00 | 336.99 | 326.43 | 329.34 | 3,870,012 | +6.30(+1.95%) |
Feb 08, 2024 | 316.71 | 323.93 | 314.03 | 323.04 | 2,535,318 | +5.26(+1.66%) |
Feb 07, 2024 | 307.73 | 321.07 | 306.71 | 317.78 | 4,007,672 | +15.67(+5.19%) |
Feb 06, 2024 | 305.37 | 307.77 | 295.31 | 302.11 | 2,084,011 | -0.38(-0.13%) |
Feb 05, 2024 | 305.00 | 307.77 | 295.57 | 302.49 | 2,478,393 | -1.08(-0.36%) |
Feb 02, 2024 | 299.75 | 305.21 | 296.71 | 303.57 | 2,374,547 | +4.20(+1.40%) |