Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 321.87 | 322.25 | 315.24 | 316.15 | 2,831,165 | -6.33(-1.96%) |
Apr 18, 2024 | 324.85 | 326.26 | 322.15 | 322.48 | 2,831,768 | -1.76(-0.54%) |
Apr 17, 2024 | 328.92 | 329.08 | 323.36 | 324.24 | 1,284,262 | -2.78(-0.85%) |
Apr 16, 2024 | 327.34 | 329.22 | 326.23 | 327.02 | 1,391,624 | +0.01(+0.00%) |
Apr 15, 2024 | 335.59 | 335.59 | 326.61 | 327.01 | 2,602,754 | -5.61(-1.69%) |
Apr 12, 2024 | 334.66 | 335.76 | 331.62 | 332.62 | 1,365,044 | -4.76(-1.41%) |
Apr 11, 2024 | 334.01 | 338.12 | 332.03 | 337.38 | 2,655,852 | +4.74(+1.42%) |
Apr 10, 2024 | 331.09 | 333.48 | 330.94 | 332.64 | 1,386,154 | -2.44(-0.73%) |
Apr 09, 2024 | 336.26 | 336.33 | 331.53 | 335.08 | 956,710 | +0.35(+0.10%) |
Apr 08, 2024 | 335.45 | 336.02 | 333.76 | 334.73 | 1,700,160 | +0.04(+0.01%) |
Apr 05, 2024 | 331.65 | 336.19 | 331.30 | 334.69 | 1,518,999 | +4.57(+1.38%) |
Apr 04, 2024 | 337.52 | 338.33 | 330.00 | 330.12 | 846,121 | -4.70(-1.40%) |
Apr 03, 2024 | 332.87 | 336.22 | 332.87 | 334.82 | 943,238 | +0.91(+0.27%) |
Apr 02, 2024 | 332.88 | 334.32 | 331.70 | 333.91 | 1,420,161 | -2.94(-0.87%) |
Apr 01, 2024 | 337.56 | 338.91 | 335.51 | 336.85 | 823,245 | -0.20(-0.06%) |
Mar 28, 2024 | 337.14 | 337.98 | 336.44 | 337.05 | 1,392,071 | -0.87(-0.26%) |
Mar 27, 2024 | 338.60 | 338.91 | 335.41 | 337.92 | 1,675,089 | +1.39(+0.41%) |
Mar 26, 2024 | 339.07 | 339.23 | 336.43 | 336.53 | 1,107,205 | -1.17(-0.35%) |
Mar 25, 2024 | 337.62 | 338.66 | 336.45 | 337.70 | 765,512 | -1.31(-0.39%) |
Mar 22, 2024 | 338.67 | 339.91 | 337.99 | 339.01 | 788,236 | +0.30(+0.09%) |
Mar 21, 2024 | 340.83 | 340.83 | 338.62 | 338.71 | 1,455,814 | +0.29(+0.09%) |
Mar 20, 2024 | 335.34 | 338.43 | 334.25 | 338.42 | 1,980,685 | +3.73(+1.11%) |
Mar 19, 2024 | 331.69 | 334.97 | 330.23 | 334.69 | 1,140,361 | +2.17(+0.65%) |
Mar 18, 2024 | 333.47 | 335.27 | 332.44 | 332.52 | 1,148,356 | +2.87(+0.87%) |
Mar 15, 2024 | 330.17 | 331.49 | 328.75 | 329.66 | 1,641,972 | -3.81(-1.14%) |
Mar 14, 2024 | 334.76 | 335.24 | 331.64 | 333.47 | 1,633,853 | +0.25(+0.08%) |
Mar 13, 2024 | 334.34 | 334.34 | 332.41 | 333.22 | 1,382,528 | -1.33(-0.40%) |
Mar 12, 2024 | 330.98 | 334.86 | 328.99 | 334.55 | 958,826 | +5.57(+1.69%) |
Mar 11, 2024 | 329.47 | 329.96 | 327.64 | 328.98 | 1,064,776 | -1.49(-0.45%) |
Mar 08, 2024 | 334.91 | 337.30 | 330.04 | 330.47 | 752,963 | -3.81(-1.14%) |
Mar 07, 2024 | 331.96 | 335.09 | 330.64 | 334.27 | 986,127 | +4.46(+1.35%) |
Mar 06, 2024 | 330.83 | 331.44 | 328.36 | 329.81 | 1,370,541 | +1.77(+0.54%) |
Mar 05, 2024 | 331.29 | 331.29 | 326.27 | 328.04 | 1,060,552 | -5.28(-1.58%) |
Mar 04, 2024 | 334.09 | 334.89 | 333.18 | 333.32 | 1,216,303 | -1.39(-0.41%) |
Mar 01, 2024 | 331.52 | 335.02 | 331.12 | 334.71 | 884,913 | +4.00(+1.21%) |
Feb 29, 2024 | 330.20 | 331.88 | 328.30 | 330.71 | 1,246,112 | +1.75(+0.53%) |
Feb 28, 2024 | 328.97 | 329.73 | 328.05 | 328.96 | 927,059 | -1.25(-0.38%) |
Feb 27, 2024 | 330.13 | 330.47 | 328.35 | 330.21 | 826,350 | +0.43(+0.13%) |
Feb 26, 2024 | 331.08 | 331.62 | 329.69 | 329.78 | 905,888 | -0.72(-0.22%) |
Feb 23, 2024 | 332.26 | 333.24 | 329.64 | 330.50 | 1,150,113 | -0.35(-0.11%) |
Feb 22, 2024 | 327.54 | 331.25 | 327.19 | 330.85 | 895,824 | +9.76(+3.04%) |
Feb 21, 2024 | 319.95 | 321.14 | 318.30 | 321.09 | 575,879 | -0.85(-0.26%) |
Feb 20, 2024 | 323.07 | 324.21 | 319.58 | 321.94 | 740,700 | -3.25(-1.00%) |
Feb 16, 2024 | 327.71 | 327.76 | 324.58 | 325.19 | 1,137,054 | -2.05(-0.63%) |
Feb 15, 2024 | 326.83 | 327.35 | 324.89 | 327.24 | 1,644,658 | +0.57(+0.17%) |
Feb 14, 2024 | 325.18 | 326.91 | 323.37 | 326.67 | 1,264,865 | +3.86(+1.20%) |
Feb 13, 2024 | 321.72 | 324.84 | 320.71 | 322.81 | 2,293,967 | -4.70(-1.44%) |
Feb 12, 2024 | 329.07 | 330.13 | 326.77 | 327.51 | 1,850,686 | -1.54(-0.47%) |
Feb 09, 2024 | 326.93 | 329.60 | 326.55 | 329.05 | 1,132,297 | +3.31(+1.02%) |
Feb 08, 2024 | 325.44 | 326.25 | 325.14 | 325.73 | 2,245,687 | +0.57(+0.18%) |
Feb 07, 2024 | 322.87 | 325.57 | 322.64 | 325.16 | 1,506,739 | +4.11(+1.28%) |
Feb 06, 2024 | 321.68 | 322.25 | 319.10 | 321.05 | 1,077,309 | +0.38(+0.12%) |
Feb 05, 2024 | 321.37 | 321.70 | 318.51 | 320.67 | 1,590,455 | -0.29(-0.09%) |
Feb 02, 2024 | 315.86 | 321.82 | 315.47 | 320.96 | 1,467,015 | +6.23(+1.98%) |