Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 329.02 | 332.06 | 311.59 | 317.31 | 5,295,127 | -8.23(-2.53%) |
Apr 29, 2024 | 323.95 | 326.21 | 320.46 | 325.54 | 3,162,372 | +2.20(+0.68%) |
Apr 26, 2024 | 317.26 | 324.35 | 317.26 | 323.33 | 2,312,589 | +7.18(+2.27%) |
Apr 25, 2024 | 313.11 | 317.93 | 311.22 | 316.15 | 2,460,438 | -1.69(-0.53%) |
Apr 24, 2024 | 323.03 | 324.44 | 313.01 | 317.84 | 3,560,915 | +5.93(+1.90%) |
Apr 23, 2024 | 311.01 | 314.34 | 309.47 | 311.91 | 2,789,624 | +4.74(+1.54%) |
Apr 22, 2024 | 304.44 | 309.42 | 303.26 | 307.17 | 2,386,417 | +5.05(+1.67%) |
Apr 19, 2024 | 308.12 | 310.73 | 301.36 | 302.12 | 3,093,894 | -5.90(-1.92%) |
Apr 18, 2024 | 312.81 | 314.77 | 307.54 | 308.02 | 1,865,970 | -1.24(-0.40%) |
Apr 17, 2024 | 315.74 | 315.74 | 304.93 | 309.25 | 2,211,249 | -5.16(-1.64%) |
Apr 16, 2024 | 311.96 | 316.59 | 310.39 | 314.41 | 1,552,059 | +0.07(+0.02%) |
Apr 15, 2024 | 323.03 | 323.85 | 312.95 | 314.34 | 2,454,516 | -3.21(-1.01%) |
Apr 12, 2024 | 313.33 | 317.72 | 313.33 | 317.55 | 2,255,264 | +1.24(+0.39%) |
Apr 11, 2024 | 313.47 | 318.41 | 312.02 | 316.31 | 1,553,246 | +2.88(+0.92%) |
Apr 10, 2024 | 308.08 | 316.42 | 305.30 | 313.43 | 2,433,260 | +0.50(+0.16%) |
Apr 09, 2024 | 323.97 | 324.54 | 312.07 | 312.93 | 4,081,333 | -11.91(-3.67%) |
Apr 08, 2024 | 325.33 | 328.39 | 322.67 | 324.85 | 2,431,009 | -4.68(-1.42%) |
Apr 05, 2024 | 322.96 | 330.48 | 321.83 | 329.52 | 2,652,146 | +10.32(+3.23%) |
Apr 04, 2024 | 322.94 | 325.24 | 317.22 | 319.20 | 3,048,539 | -0.78(-0.24%) |
Apr 03, 2024 | 314.56 | 321.40 | 314.56 | 319.98 | 2,993,578 | +6.17(+1.97%) |
Apr 02, 2024 | 312.11 | 315.48 | 311.65 | 313.81 | 2,781,469 | +2.71(+0.87%) |
Apr 01, 2024 | 312.07 | 313.19 | 310.14 | 311.10 | 1,216,828 | -0.65(-0.21%) |
Mar 28, 2024 | 313.75 | 313.11 | 311.07 | 311.75 | 1,989,462 | -1.72(-0.55%) |
Mar 27, 2024 | 313.06 | 313.70 | 307.61 | 313.46 | 1,880,012 | +2.31(+0.74%) |
Mar 26, 2024 | 310.73 | 315.36 | 310.53 | 311.15 | 2,253,771 | +0.20(+0.06%) |
Mar 25, 2024 | 314.06 | 314.84 | 310.57 | 310.95 | 1,708,706 | -4.69(-1.48%) |
Mar 22, 2024 | 313.99 | 316.07 | 313.42 | 315.64 | 2,052,620 | +1.06(+0.34%) |
Mar 21, 2024 | 310.78 | 314.85 | 309.27 | 314.58 | 2,173,953 | +5.69(+1.84%) |
Mar 20, 2024 | 303.65 | 309.50 | 302.46 | 308.89 | 1,952,004 | +6.83(+2.26%) |
Mar 19, 2024 | 297.35 | 302.27 | 296.38 | 302.06 | 1,466,517 | +4.20(+1.41%) |
Mar 18, 2024 | 299.91 | 302.34 | 297.69 | 297.86 | 1,561,985 | +0.85(+0.29%) |
Mar 15, 2024 | 297.14 | 301.77 | 296.87 | 297.01 | 3,033,695 | -2.38(-0.80%) |
Mar 14, 2024 | 301.77 | 302.08 | 296.57 | 299.39 | 2,243,133 | +0.05(+0.02%) |
Mar 13, 2024 | 295.58 | 299.79 | 294.80 | 299.35 | 1,896,823 | +2.49(+0.84%) |
Mar 12, 2024 | 292.55 | 297.42 | 291.07 | 296.85 | 2,069,479 | +5.02(+1.72%) |
Mar 11, 2024 | 294.62 | 294.91 | 288.74 | 291.83 | 1,661,561 | -4.78(-1.61%) |
Mar 08, 2024 | 298.87 | 302.50 | 294.68 | 296.60 | 1,900,061 | -2.69(-0.90%) |
Mar 07, 2024 | 296.91 | 299.69 | 295.09 | 299.30 | 1,880,962 | +4.36(+1.48%) |
Mar 06, 2024 | 293.52 | 296.57 | 293.08 | 294.93 | 1,733,575 | +4.78(+1.65%) |
Mar 05, 2024 | 292.56 | 293.27 | 287.61 | 290.15 | 2,277,195 | -4.62(-1.57%) |
Mar 04, 2024 | 294.09 | 296.32 | 292.74 | 294.77 | 1,955,081 | +2.86(+0.98%) |
Mar 01, 2024 | 287.60 | 292.64 | 287.05 | 291.91 | 2,328,906 | +4.67(+1.63%) |
Feb 29, 2024 | 285.25 | 288.09 | 284.19 | 287.24 | 2,549,882 | +2.03(+0.71%) |
Feb 28, 2024 | 281.84 | 285.89 | 280.95 | 285.21 | 1,286,769 | +3.37(+1.20%) |
Feb 27, 2024 | 282.79 | 283.66 | 280.52 | 281.84 | 1,688,475 | -0.73(-0.26%) |
Feb 26, 2024 | 284.26 | 285.80 | 282.45 | 282.57 | 1,972,388 | -0.63(-0.22%) |
Feb 23, 2024 | 283.71 | 286.70 | 281.27 | 283.19 | 1,238,405 | +0.35(+0.12%) |
Feb 22, 2024 | 281.08 | 284.62 | 280.44 | 282.85 | 2,511,298 | +7.38(+2.68%) |
Feb 21, 2024 | 273.62 | 276.35 | 272.48 | 275.47 | 1,322,900 | +1.06(+0.39%) |
Feb 20, 2024 | 274.55 | 276.17 | 272.54 | 274.41 | 1,270,172 | -1.42(-0.52%) |
Feb 16, 2024 | 274.39 | 277.24 | 272.13 | 275.83 | 1,661,096 | +1.72(+0.63%) |
Feb 15, 2024 | 273.94 | 275.35 | 271.12 | 274.11 | 1,406,563 | +0.17(+0.06%) |
Feb 14, 2024 | 272.60 | 275.46 | 270.94 | 273.94 | 1,439,672 | +3.22(+1.19%) |
Feb 13, 2024 | 266.77 | 271.40 | 264.38 | 270.72 | 2,527,807 | -1.66(-0.61%) |
Feb 12, 2024 | 275.24 | 275.82 | 270.85 | 272.38 | 1,339,843 | -3.89(-1.41%) |
Feb 09, 2024 | 271.87 | 276.88 | 271.34 | 276.27 | 1,567,136 | +4.72(+1.74%) |
Feb 08, 2024 | 271.34 | 273.03 | 270.73 | 271.55 | 1,590,659 | +0.36(+0.13%) |
Feb 07, 2024 | 271.22 | 272.34 | 269.49 | 271.19 | 1,386,086 | +1.72(+0.64%) |
Feb 06, 2024 | 268.65 | 270.66 | 266.33 | 269.47 | 1,930,919 | +1.69(+0.63%) |
Feb 05, 2024 | 267.72 | 269.05 | 264.94 | 267.78 | 2,002,242 | -0.68(-0.25%) |
Feb 02, 2024 | 264.51 | 270.12 | 263.64 | 268.45 | 3,192,278 | +5.50(+2.09%) |