Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 314.15 | 326.23 | 314.15 | 316.50 | 2,426,126 | +16.44(+5.48%) |
Apr 29, 2024 | 303.73 | 307.14 | 299.35 | 300.07 | 1,925,829 | -3.66(-1.21%) |
Apr 26, 2024 | 298.36 | 304.62 | 298.36 | 303.73 | 964,333 | +5.15(+1.72%) |
Apr 25, 2024 | 294.23 | 300.62 | 290.60 | 298.58 | 1,405,497 | +2.87(+0.97%) |
Apr 24, 2024 | 295.76 | 302.60 | 292.62 | 295.71 | 910,432 | +1.40(+0.47%) |
Apr 23, 2024 | 292.68 | 295.39 | 291.51 | 294.31 | 1,034,583 | +3.93(+1.35%) |
Apr 22, 2024 | 290.35 | 293.64 | 288.19 | 290.38 | 1,012,100 | +2.87(+1.00%) |
Apr 19, 2024 | 290.65 | 292.47 | 285.56 | 287.51 | 802,895 | -1.29(-0.45%) |
Apr 18, 2024 | 294.76 | 294.76 | 288.58 | 288.80 | 651,594 | -3.52(-1.20%) |
Apr 17, 2024 | 296.24 | 297.90 | 289.54 | 292.32 | 885,845 | -2.53(-0.86%) |
Apr 16, 2024 | 292.22 | 296.06 | 289.51 | 294.85 | 754,188 | +1.75(+0.60%) |
Apr 15, 2024 | 301.02 | 303.35 | 293.06 | 293.11 | 847,079 | -3.07(-1.04%) |
Apr 12, 2024 | 294.28 | 296.85 | 293.39 | 296.18 | 998,940 | -0.28(-0.09%) |
Apr 11, 2024 | 296.65 | 298.64 | 295.17 | 296.46 | 839,476 | -1.30(-0.44%) |
Apr 10, 2024 | 295.46 | 299.49 | 293.40 | 297.75 | 650,559 | -2.67(-0.89%) |
Apr 09, 2024 | 304.88 | 305.18 | 294.81 | 300.43 | 913,695 | -2.61(-0.86%) |
Apr 08, 2024 | 305.19 | 306.17 | 301.99 | 303.04 | 675,208 | -0.83(-0.27%) |
Apr 05, 2024 | 299.17 | 304.78 | 298.14 | 303.87 | 813,589 | +7.14(+2.41%) |
Apr 04, 2024 | 304.17 | 305.32 | 295.99 | 296.73 | 766,418 | -3.82(-1.27%) |
Apr 03, 2024 | 297.02 | 302.34 | 296.80 | 300.55 | 735,977 | +3.82(+1.29%) |
Apr 02, 2024 | 297.12 | 298.16 | 292.31 | 296.73 | 1,137,377 | +0.78(+0.26%) |
Apr 01, 2024 | 298.71 | 299.12 | 295.33 | 295.95 | 887,094 | -3.46(-1.16%) |
Mar 28, 2024 | 297.09 | 299.98 | 299.56 | 299.41 | 755,988 | +0.49(+0.16%) |
Mar 27, 2024 | 299.93 | 301.08 | 296.11 | 298.92 | 608,649 | +0.43(+0.14%) |
Mar 26, 2024 | 298.21 | 300.86 | 298.21 | 298.49 | 470,457 | -0.35(-0.12%) |
Mar 25, 2024 | 298.81 | 299.96 | 297.63 | 298.84 | 593,584 | -0.66(-0.22%) |
Mar 22, 2024 | 302.75 | 303.50 | 298.95 | 299.50 | 1,066,832 | -3.59(-1.18%) |
Mar 21, 2024 | 298.58 | 304.19 | 297.21 | 303.09 | 1,129,345 | +5.26(+1.76%) |
Mar 20, 2024 | 295.73 | 297.98 | 294.00 | 297.83 | 825,419 | +3.58(+1.22%) |
Mar 19, 2024 | 291.00 | 294.80 | 290.21 | 294.25 | 652,316 | +3.25(+1.12%) |
Mar 18, 2024 | 293.05 | 294.06 | 290.48 | 291.00 | 639,249 | +0.36(+0.12%) |
Mar 15, 2024 | 288.24 | 292.45 | 287.75 | 290.64 | 1,611,293 | -0.53(-0.18%) |
Mar 14, 2024 | 289.33 | 293.69 | 288.07 | 291.17 | 1,351,035 | +5.99(+2.10%) |
Mar 13, 2024 | 287.74 | 288.06 | 284.87 | 285.18 | 1,196,268 | -1.78(-0.62%) |
Mar 12, 2024 | 282.17 | 287.53 | 280.72 | 286.95 | 791,801 | +4.78(+1.69%) |
Mar 11, 2024 | 282.26 | 283.24 | 278.26 | 282.17 | 599,772 | -1.93(-0.68%) |
Mar 08, 2024 | 287.25 | 288.05 | 282.59 | 284.10 | 597,729 | -2.59(-0.90%) |
Mar 07, 2024 | 287.28 | 288.75 | 285.99 | 286.69 | 507,839 | +1.11(+0.39%) |
Mar 06, 2024 | 284.65 | 286.98 | 283.51 | 285.58 | 952,318 | +2.27(+0.80%) |
Mar 05, 2024 | 286.39 | 288.47 | 281.98 | 283.31 | 955,580 | -4.06(-1.41%) |
Mar 04, 2024 | 285.25 | 289.03 | 284.28 | 287.37 | 932,099 | +2.14(+0.75%) |
Mar 01, 2024 | 281.14 | 285.94 | 280.77 | 285.23 | 1,092,206 | +4.00(+1.42%) |
Feb 29, 2024 | 282.89 | 283.20 | 280.92 | 281.23 | 1,600,152 | -0.83(-0.29%) |
Feb 28, 2024 | 283.33 | 285.34 | 281.42 | 282.05 | 1,002,105 | +0.12(+0.04%) |
Feb 27, 2024 | 283.05 | 283.88 | 280.39 | 281.94 | 718,423 | -1.30(-0.46%) |
Feb 26, 2024 | 281.33 | 284.99 | 280.89 | 283.24 | 1,076,071 | +2.99(+1.07%) |
Feb 23, 2024 | 281.79 | 283.59 | 279.70 | 280.24 | 720,974 | -0.46(-0.16%) |
Feb 22, 2024 | 279.05 | 281.67 | 278.93 | 280.70 | 1,593,728 | +5.68(+2.06%) |
Feb 21, 2024 | 274.32 | 275.85 | 273.23 | 275.02 | 1,009,363 | +0.41(+0.15%) |
Feb 20, 2024 | 270.71 | 275.51 | 268.99 | 274.62 | 1,355,343 | +3.97(+1.47%) |
Feb 16, 2024 | 271.05 | 274.43 | 270.23 | 270.65 | 860,316 | -0.79(-0.29%) |
Feb 15, 2024 | 272.40 | 272.72 | 270.26 | 271.43 | 721,957 | +0.15(+0.05%) |
Feb 14, 2024 | 270.81 | 272.14 | 269.18 | 271.29 | 746,102 | +3.42(+1.28%) |
Feb 13, 2024 | 265.44 | 268.77 | 263.89 | 267.86 | 1,095,209 | -2.64(-0.97%) |
Feb 12, 2024 | 273.63 | 273.66 | 270.01 | 270.50 | 878,976 | -3.40(-1.24%) |
Feb 09, 2024 | 268.39 | 273.95 | 268.39 | 273.90 | 964,863 | +5.47(+2.04%) |
Feb 08, 2024 | 272.92 | 272.92 | 268.10 | 268.43 | 1,748,600 | -3.47(-1.28%) |
Feb 07, 2024 | 271.36 | 274.79 | 270.17 | 271.90 | 1,403,172 | +3.18(+1.18%) |
Feb 06, 2024 | 270.51 | 271.42 | 267.10 | 268.72 | 1,150,443 | -1.56(-0.58%) |
Feb 05, 2024 | 272.27 | 273.89 | 268.26 | 270.28 | 1,202,143 | -4.95(-1.80%) |
Feb 02, 2024 | 270.48 | 277.25 | 268.98 | 275.23 | 1,885,394 | +6.01(+2.23%) |