Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 304.58 | 314.59 | 304.45 | 311.40 | 459,442 | +2.71(+0.88%) |
Apr 24, 2024 | 316.27 | 319.69 | 306.17 | 308.69 | 330,589 | +0.22(+0.07%) |
Apr 23, 2024 | 298.26 | 308.63 | 296.66 | 308.47 | 334,051 | +13.24(+4.48%) |
Apr 22, 2024 | 292.90 | 299.38 | 290.69 | 295.23 | 228,748 | +4.50(+1.55%) |
Apr 19, 2024 | 292.50 | 295.49 | 287.45 | 290.73 | 411,220 | -1.51(-0.52%) |
Apr 18, 2024 | 301.52 | 303.62 | 292.04 | 292.24 | 324,870 | -7.40(-2.47%) |
Apr 17, 2024 | 305.29 | 305.74 | 293.52 | 299.64 | 374,446 | -4.00(-1.32%) |
Apr 16, 2024 | 301.07 | 306.66 | 299.01 | 303.64 | 221,134 | -0.35(-0.12%) |
Apr 15, 2024 | 311.62 | 314.00 | 299.92 | 303.99 | 250,454 | -3.59(-1.17%) |
Apr 12, 2024 | 308.63 | 312.04 | 306.12 | 307.58 | 230,954 | -2.56(-0.83%) |
Apr 11, 2024 | 304.66 | 311.70 | 302.95 | 310.14 | 287,285 | +6.38(+2.10%) |
Apr 10, 2024 | 298.90 | 306.55 | 297.68 | 303.76 | 405,547 | -2.39(-0.78%) |
Apr 09, 2024 | 324.24 | 324.44 | 305.00 | 306.15 | 430,589 | -15.98(-4.96%) |
Apr 08, 2024 | 325.00 | 326.64 | 319.35 | 322.13 | 217,104 | -1.27(-0.39%) |
Apr 05, 2024 | 313.69 | 324.20 | 312.75 | 323.40 | 304,076 | +10.90(+3.49%) |
Apr 04, 2024 | 325.00 | 335.25 | 311.98 | 312.50 | 274,318 | -8.06(-2.51%) |
Apr 03, 2024 | 311.88 | 321.54 | 311.88 | 320.56 | 261,375 | +6.54(+2.08%) |
Apr 02, 2024 | 315.12 | 315.34 | 310.76 | 314.02 | 321,948 | -5.47(-1.71%) |
Apr 01, 2024 | 320.00 | 323.56 | 316.50 | 319.49 | 287,637 | +1.78(+0.56%) |
Mar 28, 2024 | 317.85 | 320.00 | 316.29 | 317.71 | 238,472 | -0.25(-0.08%) |
Mar 27, 2024 | 322.42 | 322.42 | 315.75 | 317.96 | 251,044 | -0.29(-0.09%) |
Mar 26, 2024 | 320.00 | 321.29 | 317.40 | 318.25 | 207,545 | -0.67(-0.21%) |
Mar 25, 2024 | 321.03 | 323.82 | 318.90 | 318.92 | 174,025 | -2.66(-0.83%) |
Mar 22, 2024 | 323.47 | 323.65 | 318.68 | 321.58 | 201,133 | -1.71(-0.53%) |
Mar 21, 2024 | 318.04 | 325.33 | 317.65 | 323.29 | 518,641 | +8.98(+2.86%) |
Mar 20, 2024 | 310.91 | 314.99 | 309.20 | 314.31 | 263,368 | +3.73(+1.20%) |
Mar 19, 2024 | 307.15 | 312.95 | 307.15 | 310.58 | 383,293 | +1.04(+0.34%) |
Mar 18, 2024 | 310.39 | 314.73 | 307.04 | 309.54 | 315,583 | +0.97(+0.31%) |
Mar 15, 2024 | 301.92 | 309.92 | 301.92 | 308.57 | 1,024,467 | +6.13(+2.03%) |
Mar 14, 2024 | 300.50 | 303.84 | 297.70 | 302.44 | 524,634 | +2.38(+0.79%) |
Mar 13, 2024 | 302.65 | 306.19 | 298.83 | 300.06 | 438,235 | -1.97(-0.65%) |
Mar 12, 2024 | 297.03 | 303.12 | 295.45 | 302.03 | 598,484 | +5.26(+1.77%) |
Mar 11, 2024 | 308.79 | 309.38 | 294.82 | 296.77 | 628,957 | -13.25(-4.27%) |
Mar 08, 2024 | 317.70 | 320.24 | 308.38 | 310.02 | 353,374 | -4.24(-1.35%) |
Mar 07, 2024 | 313.58 | 314.43 | 307.39 | 314.26 | 531,595 | +1.00(+0.32%) |
Mar 06, 2024 | 315.48 | 317.52 | 310.69 | 313.26 | 393,685 | -1.42(-0.45%) |
Mar 05, 2024 | 317.70 | 322.17 | 312.62 | 314.68 | 790,100 | -5.27(-1.65%) |
Mar 04, 2024 | 314.69 | 329.17 | 314.69 | 319.94 | 547,591 | +5.77(+1.84%) |
Mar 01, 2024 | 305.43 | 315.16 | 302.76 | 314.18 | 500,326 | +8.69(+2.85%) |
Feb 29, 2024 | 296.93 | 305.76 | 293.64 | 305.49 | 652,970 | +11.83(+4.03%) |
Feb 28, 2024 | 290.92 | 294.70 | 287.93 | 293.66 | 501,060 | +2.74(+0.94%) |
Feb 27, 2024 | 288.78 | 291.94 | 281.73 | 290.92 | 433,070 | +6.47(+2.27%) |
Feb 26, 2024 | 279.71 | 285.20 | 274.15 | 284.45 | 524,076 | +5.62(+2.01%) |
Feb 23, 2024 | 267.69 | 292.18 | 266.20 | 278.84 | 775,629 | +31.19(+12.59%) |
Feb 22, 2024 | 242.65 | 249.96 | 242.65 | 247.65 | 351,222 | +5.98(+2.48%) |
Feb 21, 2024 | 246.26 | 246.65 | 239.61 | 241.67 | 337,391 | -5.14(-2.08%) |
Feb 20, 2024 | 244.19 | 246.96 | 241.45 | 246.80 | 409,032 | -1.50(-0.60%) |
Feb 16, 2024 | 250.98 | 252.59 | 247.35 | 248.30 | 297,326 | -4.30(-1.70%) |
Feb 15, 2024 | 249.78 | 252.89 | 245.33 | 252.60 | 441,803 | +5.18(+2.09%) |
Feb 14, 2024 | 240.68 | 247.48 | 239.93 | 247.42 | 270,245 | +9.87(+4.16%) |
Feb 13, 2024 | 236.81 | 240.21 | 232.90 | 237.55 | 382,902 | -5.98(-2.45%) |
Feb 12, 2024 | 239.81 | 245.65 | 238.55 | 243.53 | 310,529 | +3.22(+1.34%) |
Feb 09, 2024 | 235.91 | 241.18 | 235.57 | 240.31 | 266,719 | +3.33(+1.40%) |
Feb 08, 2024 | 232.03 | 238.15 | 232.03 | 236.98 | 275,001 | +5.22(+2.25%) |
Feb 07, 2024 | 227.87 | 233.73 | 224.76 | 231.76 | 298,102 | +5.39(+2.38%) |
Feb 06, 2024 | 223.89 | 226.51 | 222.69 | 226.38 | 204,039 | +2.49(+1.11%) |
Feb 05, 2024 | 228.34 | 228.74 | 220.81 | 223.89 | 264,409 | -7.22(-3.12%) |
Feb 02, 2024 | 222.27 | 231.74 | 222.27 | 231.11 | 275,296 | +6.28(+2.80%) |