Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 328.27 | 331.21 | 324.69 | 324.88 | 422,243 | -4.99(-1.51%) |
Apr 29, 2024 | 333.50 | 333.50 | 328.90 | 329.87 | 410,685 | -3.88(-1.16%) |
Apr 26, 2024 | 327.04 | 336.07 | 327.04 | 333.75 | 251,788 | +6.71(+2.05%) |
Apr 25, 2024 | 327.89 | 328.63 | 321.89 | 327.04 | 373,967 | -1.53(-0.47%) |
Apr 24, 2024 | 325.14 | 328.92 | 324.00 | 328.57 | 218,880 | +2.60(+0.80%) |
Apr 23, 2024 | 324.44 | 328.79 | 323.36 | 325.97 | 176,299 | +1.16(+0.36%) |
Apr 22, 2024 | 326.26 | 326.63 | 322.70 | 324.81 | 266,007 | +2.70(+0.84%) |
Apr 19, 2024 | 325.87 | 325.87 | 320.32 | 322.11 | 423,476 | -2.39(-0.74%) |
Apr 18, 2024 | 326.79 | 326.79 | 322.57 | 324.50 | 208,573 | -1.12(-0.34%) |
Apr 17, 2024 | 328.92 | 328.92 | 325.50 | 325.62 | 214,321 | -1.19(-0.36%) |
Apr 16, 2024 | 328.78 | 329.08 | 326.24 | 326.81 | 305,337 | -1.35(-0.41%) |
Apr 15, 2024 | 337.69 | 338.31 | 327.25 | 328.16 | 310,978 | -6.04(-1.81%) |
Apr 12, 2024 | 335.47 | 338.05 | 332.88 | 334.20 | 658,666 | -5.90(-1.73%) |
Apr 11, 2024 | 338.88 | 341.73 | 336.09 | 340.10 | 327,501 | +0.61(+0.18%) |
Apr 10, 2024 | 338.68 | 340.20 | 336.96 | 339.49 | 413,979 | -5.01(-1.45%) |
Apr 09, 2024 | 347.81 | 348.24 | 342.44 | 344.50 | 355,631 | +0.40(+0.12%) |
Apr 08, 2024 | 342.08 | 346.85 | 341.15 | 344.10 | 242,940 | +2.23(+0.65%) |
Apr 05, 2024 | 341.40 | 345.13 | 340.95 | 341.87 | 283,559 | +0.69(+0.20%) |
Apr 04, 2024 | 352.03 | 352.71 | 340.66 | 341.18 | 537,861 | -5.56(-1.60%) |
Apr 03, 2024 | 343.95 | 348.23 | 342.96 | 346.74 | 279,585 | +0.96(+0.28%) |
Apr 02, 2024 | 343.00 | 347.25 | 341.51 | 345.78 | 303,208 | -1.70(-0.49%) |
Apr 01, 2024 | 347.16 | 348.97 | 344.45 | 347.48 | 539,258 | +0.32(+0.09%) |
Mar 28, 2024 | 349.99 | 349.99 | 345.17 | 347.16 | 432,948 | -0.77(-0.22%) |
Mar 27, 2024 | 352.87 | 354.34 | 345.01 | 347.93 | 457,718 | -1.91(-0.55%) |
Mar 26, 2024 | 347.79 | 352.09 | 347.79 | 349.84 | 682,132 | +2.32(+0.67%) |
Mar 25, 2024 | 347.58 | 348.23 | 343.46 | 347.52 | 416,442 | -1.72(-0.49%) |
Mar 22, 2024 | 349.83 | 352.58 | 346.03 | 349.24 | 558,226 | +1.04(+0.30%) |
Mar 21, 2024 | 345.98 | 351.69 | 345.56 | 348.20 | 366,313 | +4.88(+1.42%) |
Mar 20, 2024 | 342.96 | 344.39 | 339.16 | 343.32 | 560,927 | +0.95(+0.28%) |
Mar 19, 2024 | 335.27 | 343.66 | 334.70 | 342.37 | 579,163 | +7.10(+2.12%) |
Mar 18, 2024 | 330.66 | 337.14 | 328.60 | 335.27 | 612,535 | +7.39(+2.25%) |
Mar 15, 2024 | 328.85 | 330.11 | 326.20 | 327.88 | 752,057 | -2.41(-0.73%) |
Mar 14, 2024 | 332.22 | 332.35 | 327.26 | 330.29 | 490,636 | +0.92(+0.28%) |
Mar 13, 2024 | 336.70 | 338.46 | 328.64 | 329.37 | 412,478 | -8.36(-2.48%) |
Mar 12, 2024 | 333.13 | 337.99 | 333.13 | 337.73 | 261,024 | +4.16(+1.25%) |
Mar 11, 2024 | 335.68 | 335.92 | 330.60 | 333.57 | 263,499 | -1.54(-0.46%) |
Mar 08, 2024 | 339.40 | 340.10 | 334.14 | 335.11 | 366,433 | -4.26(-1.26%) |
Mar 07, 2024 | 338.71 | 340.88 | 335.41 | 339.37 | 339,368 | +3.51(+1.05%) |
Mar 06, 2024 | 331.78 | 338.00 | 329.88 | 335.86 | 439,525 | +7.07(+2.15%) |
Mar 05, 2024 | 337.25 | 339.06 | 327.35 | 328.79 | 420,167 | -11.69(-3.43%) |
Mar 04, 2024 | 340.37 | 342.50 | 338.56 | 340.48 | 583,698 | +0.86(+0.25%) |
Mar 01, 2024 | 333.62 | 341.50 | 332.12 | 339.62 | 491,465 | +5.45(+1.63%) |
Feb 29, 2024 | 336.73 | 336.73 | 332.19 | 334.17 | 803,418 | +1.08(+0.32%) |
Feb 28, 2024 | 333.66 | 335.36 | 332.35 | 333.09 | 483,289 | -2.68(-0.80%) |
Feb 27, 2024 | 336.15 | 338.76 | 333.88 | 335.77 | 420,276 | -0.24(-0.07%) |
Feb 26, 2024 | 339.62 | 339.62 | 336.01 | 336.01 | 469,492 | -4.88(-1.43%) |
Feb 23, 2024 | 340.65 | 342.44 | 339.64 | 340.89 | 357,455 | +0.55(+0.16%) |
Feb 22, 2024 | 351.64 | 352.97 | 338.15 | 340.34 | 1,275,727 | +11.71(+3.56%) |
Feb 21, 2024 | 328.30 | 328.97 | 321.45 | 328.63 | 550,735 | -3.51(-1.06%) |
Feb 20, 2024 | 328.74 | 332.17 | 327.05 | 332.14 | 574,042 | +2.29(+0.69%) |
Feb 16, 2024 | 331.00 | 334.12 | 329.62 | 329.85 | 444,310 | -1.13(-0.34%) |
Feb 15, 2024 | 334.05 | 334.05 | 328.41 | 330.98 | 383,560 | +0.98(+0.30%) |
Feb 14, 2024 | 329.91 | 331.60 | 328.45 | 330.00 | 582,820 | +2.48(+0.76%) |
Feb 13, 2024 | 331.64 | 333.45 | 326.16 | 327.52 | 1,125,768 | -10.36(-3.07%) |
Feb 12, 2024 | 341.42 | 343.17 | 337.48 | 337.88 | 533,313 | -4.40(-1.29%) |
Feb 09, 2024 | 345.33 | 346.79 | 341.89 | 342.28 | 858,626 | -3.05(-0.88%) |
Feb 08, 2024 | 340.29 | 345.70 | 339.50 | 345.33 | 398,500 | +8.40(+2.49%) |
Feb 07, 2024 | 339.73 | 342.30 | 336.60 | 336.93 | 465,690 | +0.27(+0.08%) |
Feb 06, 2024 | 337.82 | 341.10 | 332.26 | 336.66 | 572,916 | -0.84(-0.25%) |
Feb 05, 2024 | 337.34 | 340.84 | 334.57 | 337.50 | 591,716 | +2.25(+0.67%) |
Feb 02, 2024 | 333.10 | 336.80 | 331.81 | 335.25 | 542,516 | +2.59(+0.78%) |