Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 302.00 | 303.01 | 299.68 | 300.91 | 5,224,950 | -2.25(-0.74%) |
Apr 29, 2024 | 307.06 | 308.62 | 302.50 | 303.16 | 4,719,322 | -4.85(-1.57%) |
Apr 26, 2024 | 309.41 | 309.49 | 307.27 | 308.01 | 3,381,795 | -0.99(-0.32%) |
Apr 25, 2024 | 309.19 | 310.24 | 305.35 | 309.00 | 3,638,237 | -4.54(-1.45%) |
Apr 24, 2024 | 315.84 | 315.84 | 310.69 | 313.54 | 4,133,737 | -3.29(-1.04%) |
Apr 23, 2024 | 318.48 | 319.81 | 316.49 | 316.83 | 2,000,162 | -0.59(-0.19%) |
Apr 22, 2024 | 318.54 | 319.06 | 315.50 | 317.42 | 2,433,315 | +0.54(+0.17%) |
Apr 19, 2024 | 317.86 | 318.55 | 314.60 | 316.88 | 3,381,612 | +0.88(+0.28%) |
Apr 18, 2024 | 312.63 | 317.77 | 312.01 | 316.00 | 3,025,326 | +1.46(+0.46%) |
Apr 17, 2024 | 316.87 | 317.02 | 312.61 | 314.54 | 2,760,012 | +0.60(+0.19%) |
Apr 16, 2024 | 315.14 | 315.64 | 311.84 | 313.94 | 2,900,406 | +0.67(+0.21%) |
Apr 15, 2024 | 316.05 | 321.60 | 312.18 | 313.27 | 2,997,916 | -2.13(-0.68%) |
Apr 12, 2024 | 320.97 | 322.50 | 313.19 | 315.40 | 4,207,865 | -9.79(-3.01%) |
Apr 11, 2024 | 326.05 | 327.00 | 323.26 | 325.19 | 2,206,400 | +0.79(+0.24%) |
Apr 10, 2024 | 328.35 | 329.52 | 323.64 | 324.40 | 2,156,661 | -8.76(-2.63%) |
Apr 09, 2024 | 332.36 | 333.58 | 328.55 | 333.16 | 2,425,953 | +2.64(+0.80%) |
Apr 08, 2024 | 332.74 | 333.71 | 330.40 | 330.52 | 2,441,363 | -1.20(-0.36%) |
Apr 05, 2024 | 330.25 | 332.53 | 329.06 | 331.72 | 3,709,090 | +2.52(+0.77%) |
Apr 04, 2024 | 332.83 | 336.69 | 328.90 | 329.19 | 2,281,445 | -1.80(-0.54%) |
Apr 03, 2024 | 334.94 | 335.89 | 330.61 | 331.00 | 1,982,873 | -4.16(-1.24%) |
Apr 02, 2024 | 335.37 | 337.57 | 331.72 | 335.16 | 2,462,895 | -2.70(-0.80%) |
Apr 01, 2024 | 343.53 | 343.67 | 336.76 | 337.86 | 2,329,262 | -7.41(-2.15%) |
Mar 28, 2024 | 340.10 | 345.64 | 344.82 | 345.27 | 3,637,891 | +5.65(+1.66%) |
Mar 27, 2024 | 336.58 | 341.04 | 336.58 | 339.62 | 3,307,152 | +4.53(+1.35%) |
Mar 26, 2024 | 333.85 | 336.54 | 333.05 | 335.09 | 3,018,184 | +2.56(+0.77%) |
Mar 25, 2024 | 334.71 | 334.71 | 328.42 | 332.53 | 5,358,238 | -3.67(-1.09%) |
Mar 22, 2024 | 348.98 | 349.12 | 334.50 | 336.20 | 5,922,512 | -7.50(-2.18%) |
Mar 21, 2024 | 362.59 | 367.61 | 340.96 | 343.70 | 9,690,944 | -35.27(-9.31%) |
Mar 20, 2024 | 376.57 | 379.80 | 373.75 | 378.97 | 2,892,234 | +2.35(+0.62%) |
Mar 19, 2024 | 372.05 | 376.87 | 369.59 | 376.62 | 2,070,893 | +5.39(+1.45%) |
Mar 18, 2024 | 377.30 | 377.47 | 370.74 | 371.23 | 2,172,683 | -1.92(-0.52%) |
Mar 15, 2024 | 367.37 | 373.69 | 365.45 | 373.15 | 3,880,373 | -3.60(-0.95%) |
Mar 14, 2024 | 379.51 | 380.02 | 375.11 | 376.75 | 1,713,427 | -0.51(-0.13%) |
Mar 13, 2024 | 378.04 | 379.71 | 376.25 | 377.26 | 1,642,254 | -1.75(-0.46%) |
Mar 12, 2024 | 373.55 | 380.94 | 373.40 | 379.01 | 1,800,672 | +7.23(+1.95%) |
Mar 11, 2024 | 372.94 | 374.11 | 365.65 | 371.78 | 2,228,657 | -4.93(-1.31%) |
Mar 08, 2024 | 385.20 | 386.01 | 376.27 | 376.71 | 1,647,515 | -8.71(-2.26%) |
Mar 07, 2024 | 383.17 | 386.01 | 382.22 | 385.42 | 1,570,363 | +6.06(+1.60%) |
Mar 06, 2024 | 378.53 | 381.58 | 376.34 | 379.36 | 1,456,784 | +3.94(+1.05%) |
Mar 05, 2024 | 380.07 | 382.68 | 372.52 | 375.43 | 1,545,387 | -6.80(-1.78%) |
Mar 04, 2024 | 380.83 | 385.49 | 380.14 | 382.23 | 1,649,298 | +2.71(+0.71%) |
Mar 01, 2024 | 374.35 | 380.53 | 374.35 | 379.52 | 2,118,677 | +6.19(+1.66%) |
Feb 29, 2024 | 378.93 | 378.93 | 372.71 | 373.33 | 3,342,368 | -3.24(-0.86%) |
Feb 28, 2024 | 376.78 | 378.03 | 373.76 | 376.57 | 1,268,752 | +0.12(+0.03%) |
Feb 27, 2024 | 375.55 | 378.29 | 373.45 | 376.45 | 1,087,553 | +0.43(+0.11%) |
Feb 26, 2024 | 375.41 | 378.83 | 375.41 | 376.02 | 1,460,076 | +0.16(+0.04%) |
Feb 23, 2024 | 372.55 | 376.51 | 371.39 | 375.87 | 1,620,957 | +5.99(+1.62%) |
Feb 22, 2024 | 368.29 | 370.75 | 366.98 | 369.88 | 1,620,861 | +10.36(+2.88%) |
Feb 21, 2024 | 358.95 | 360.98 | 357.58 | 359.52 | 1,764,458 | -2.03(-0.56%) |
Feb 20, 2024 | 368.45 | 368.57 | 360.05 | 361.55 | 1,637,288 | -6.50(-1.77%) |
Feb 16, 2024 | 370.86 | 371.99 | 366.92 | 368.06 | 2,421,161 | -2.02(-0.55%) |
Feb 15, 2024 | 371.15 | 373.12 | 368.71 | 370.08 | 2,367,963 | +0.53(+0.14%) |
Feb 14, 2024 | 364.83 | 369.76 | 364.83 | 369.55 | 2,142,340 | +8.14(+2.25%) |
Feb 13, 2024 | 360.02 | 364.35 | 358.61 | 361.41 | 1,703,483 | -4.60(-1.26%) |
Feb 12, 2024 | 368.06 | 368.97 | 364.77 | 366.01 | 1,329,752 | -4.22(-1.14%) |
Feb 09, 2024 | 367.83 | 371.04 | 366.53 | 370.24 | 1,488,392 | +3.18(+0.87%) |
Feb 08, 2024 | 366.26 | 368.05 | 365.50 | 367.06 | 1,686,285 | +1.82(+0.50%) |
Feb 07, 2024 | 363.59 | 368.49 | 362.71 | 365.24 | 2,541,635 | +1.94(+0.53%) |
Feb 06, 2024 | 369.09 | 370.28 | 361.00 | 363.29 | 4,027,523 | -5.62(-1.52%) |
Feb 05, 2024 | 371.06 | 372.56 | 367.65 | 368.91 | 1,794,244 | -2.60(-0.70%) |
Feb 02, 2024 | 370.75 | 373.36 | 368.06 | 371.51 | 1,596,657 | +2.03(+0.55%) |