Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 394.97 | 400.00 | 368.55 | 370.52 | 1,650,973 | -36.67(-9.01%) |
Apr 29, 2024 | 408.38 | 411.86 | 403.44 | 407.19 | 540,747 | -0.34(-0.08%) |
Apr 26, 2024 | 403.56 | 410.37 | 403.56 | 407.53 | 359,603 | +5.26(+1.31%) |
Apr 25, 2024 | 394.56 | 403.57 | 391.01 | 402.27 | 349,992 | +3.72(+0.93%) |
Apr 24, 2024 | 399.94 | 408.00 | 395.26 | 398.55 | 342,032 | +0.55(+0.14%) |
Apr 23, 2024 | 393.50 | 400.48 | 391.23 | 398.00 | 255,029 | +7.44(+1.90%) |
Apr 22, 2024 | 391.18 | 393.68 | 387.07 | 390.56 | 391,009 | +2.53(+0.65%) |
Apr 19, 2024 | 393.49 | 396.45 | 385.54 | 388.03 | 354,622 | -4.25(-1.08%) |
Apr 18, 2024 | 395.76 | 397.94 | 390.92 | 392.28 | 302,604 | +1.31(+0.34%) |
Apr 17, 2024 | 397.99 | 397.99 | 388.20 | 390.97 | 396,855 | -5.31(-1.34%) |
Apr 16, 2024 | 399.45 | 399.84 | 391.14 | 396.28 | 492,112 | -6.31(-1.57%) |
Apr 15, 2024 | 410.51 | 413.94 | 398.42 | 402.59 | 370,165 | +0.85(+0.21%) |
Apr 12, 2024 | 401.88 | 406.09 | 398.99 | 401.74 | 405,898 | -4.49(-1.11%) |
Apr 11, 2024 | 406.23 | 409.35 | 403.46 | 406.23 | 313,163 | -0.68(-0.17%) |
Apr 10, 2024 | 401.75 | 411.51 | 398.36 | 406.91 | 405,969 | -2.26(-0.55%) |
Apr 09, 2024 | 417.14 | 420.92 | 402.18 | 409.17 | 461,212 | -6.57(-1.58%) |
Apr 08, 2024 | 419.16 | 420.02 | 413.88 | 415.74 | 367,315 | -1.34(-0.32%) |
Apr 05, 2024 | 416.44 | 423.57 | 416.30 | 417.08 | 449,666 | +4.52(+1.10%) |
Apr 04, 2024 | 427.41 | 429.61 | 411.24 | 412.56 | 369,891 | -11.84(-2.79%) |
Apr 03, 2024 | 415.21 | 426.72 | 411.33 | 424.40 | 428,768 | +8.86(+2.13%) |
Apr 02, 2024 | 415.09 | 416.24 | 409.78 | 415.54 | 348,782 | -1.26(-0.30%) |
Apr 01, 2024 | 415.62 | 418.40 | 413.93 | 416.80 | 263,640 | +1.75(+0.42%) |
Mar 28, 2024 | 415.89 | 415.74 | 415.74 | 415.05 | 291,185 | +1.19(+0.29%) |
Mar 27, 2024 | 414.75 | 415.79 | 409.40 | 413.86 | 275,116 | +0.53(+0.13%) |
Mar 26, 2024 | 412.46 | 416.56 | 411.06 | 413.33 | 472,565 | +0.21(+0.05%) |
Mar 25, 2024 | 415.62 | 419.64 | 412.76 | 413.12 | 286,150 | -4.80(-1.15%) |
Mar 22, 2024 | 415.00 | 418.83 | 413.61 | 417.92 | 418,688 | +2.92(+0.70%) |
Mar 21, 2024 | 409.40 | 416.06 | 407.09 | 415.00 | 285,984 | +8.35(+2.05%) |
Mar 20, 2024 | 400.00 | 408.08 | 398.36 | 406.65 | 388,431 | +9.94(+2.51%) |
Mar 19, 2024 | 397.00 | 398.11 | 390.47 | 396.71 | 377,464 | -2.90(-0.73%) |
Mar 18, 2024 | 397.45 | 403.94 | 397.45 | 399.61 | 299,921 | +4.46(+1.13%) |
Mar 15, 2024 | 397.32 | 402.77 | 394.47 | 395.15 | 975,259 | -6.68(-1.66%) |
Mar 14, 2024 | 401.68 | 404.15 | 398.34 | 401.83 | 630,144 | +2.30(+0.58%) |
Mar 13, 2024 | 397.81 | 400.00 | 393.20 | 399.53 | 503,965 | +2.60(+0.66%) |
Mar 12, 2024 | 387.85 | 397.32 | 387.38 | 396.93 | 540,641 | +9.50(+2.45%) |
Mar 11, 2024 | 390.11 | 390.42 | 379.23 | 387.43 | 496,119 | -5.71(-1.45%) |
Mar 08, 2024 | 392.90 | 396.92 | 388.57 | 393.14 | 428,687 | +0.18(+0.05%) |
Mar 07, 2024 | 390.01 | 393.37 | 389.42 | 392.96 | 293,817 | +5.04(+1.30%) |
Mar 06, 2024 | 386.29 | 388.86 | 382.35 | 387.92 | 332,948 | +7.27(+1.91%) |
Mar 05, 2024 | 384.25 | 385.37 | 377.32 | 380.65 | 450,351 | -7.09(-1.83%) |
Mar 04, 2024 | 386.83 | 392.98 | 386.83 | 387.74 | 437,271 | +2.97(+0.77%) |
Mar 01, 2024 | 380.60 | 385.35 | 379.62 | 384.77 | 396,217 | +4.10(+1.08%) |
Feb 29, 2024 | 375.36 | 382.58 | 374.44 | 380.67 | 955,052 | +9.85(+2.66%) |
Feb 28, 2024 | 366.38 | 372.58 | 365.26 | 370.82 | 383,018 | +4.55(+1.24%) |
Feb 27, 2024 | 368.74 | 369.83 | 363.52 | 366.27 | 298,265 | -2.08(-0.57%) |
Feb 26, 2024 | 365.21 | 370.27 | 365.21 | 368.35 | 393,117 | +3.78(+1.04%) |
Feb 23, 2024 | 365.08 | 367.29 | 360.65 | 364.58 | 291,050 | +1.07(+0.29%) |
Feb 22, 2024 | 358.35 | 364.26 | 356.62 | 363.51 | 677,527 | +10.54(+2.98%) |
Feb 21, 2024 | 353.18 | 354.08 | 350.59 | 352.97 | 387,124 | -1.20(-0.34%) |
Feb 20, 2024 | 356.81 | 357.24 | 352.67 | 354.17 | 342,440 | -3.52(-0.98%) |
Feb 16, 2024 | 357.23 | 362.25 | 357.11 | 357.69 | 202,962 | +0.19(+0.05%) |
Feb 15, 2024 | 358.85 | 360.01 | 354.12 | 357.50 | 268,333 | -1.00(-0.28%) |
Feb 14, 2024 | 353.42 | 358.79 | 352.29 | 358.50 | 328,832 | +7.05(+2.01%) |
Feb 13, 2024 | 352.08 | 353.82 | 346.57 | 351.45 | 356,946 | -7.18(-2.00%) |
Feb 12, 2024 | 360.57 | 363.55 | 358.18 | 358.62 | 296,325 | -3.18(-0.88%) |
Feb 09, 2024 | 356.67 | 362.15 | 356.31 | 361.81 | 309,973 | +4.78(+1.34%) |
Feb 08, 2024 | 355.64 | 357.85 | 353.77 | 357.02 | 309,328 | +3.07(+0.87%) |
Feb 07, 2024 | 350.84 | 356.93 | 348.52 | 353.95 | 395,322 | +4.86(+1.39%) |
Feb 06, 2024 | 349.51 | 353.88 | 341.71 | 349.09 | 480,491 | -0.74(-0.21%) |
Feb 05, 2024 | 351.46 | 355.20 | 347.56 | 349.82 | 529,409 | -3.03(-0.86%) |
Feb 02, 2024 | 342.44 | 354.88 | 341.88 | 352.86 | 796,003 | +10.29(+3.00%) |