Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 311.05 | 312.30 | 308.69 | 309.40 | 328,329 | +0.23(+0.07%) |
Apr 17, 2024 | 316.02 | 317.45 | 306.69 | 309.17 | 358,815 | -3.38(-1.08%) |
Apr 16, 2024 | 312.98 | 315.99 | 311.47 | 312.55 | 262,451 | -0.23(-0.07%) |
Apr 15, 2024 | 312.95 | 315.52 | 311.16 | 312.78 | 511,506 | +2.72(+0.88%) |
Apr 12, 2024 | 307.76 | 311.03 | 306.60 | 310.06 | 236,425 | +0.27(+0.09%) |
Apr 11, 2024 | 312.69 | 312.69 | 306.80 | 309.79 | 358,488 | -2.54(-0.81%) |
Apr 10, 2024 | 310.68 | 312.61 | 306.44 | 312.33 | 306,507 | +0.14(+0.04%) |
Apr 09, 2024 | 311.92 | 312.64 | 306.69 | 312.19 | 389,228 | -1.04(-0.33%) |
Apr 08, 2024 | 314.70 | 318.48 | 312.25 | 313.23 | 278,928 | -3.44(-1.09%) |
Apr 05, 2024 | 310.34 | 317.09 | 310.34 | 316.67 | 192,060 | +5.49(+1.76%) |
Apr 04, 2024 | 316.43 | 317.93 | 309.01 | 311.18 | 199,438 | -4.33(-1.37%) |
Apr 03, 2024 | 312.50 | 316.68 | 309.71 | 315.51 | 281,965 | +3.01(+0.96%) |
Apr 02, 2024 | 313.95 | 315.03 | 308.86 | 312.50 | 315,672 | -2.87(-0.91%) |
Apr 01, 2024 | 317.94 | 320.19 | 314.23 | 315.37 | 287,487 | -3.08(-0.97%) |
Mar 28, 2024 | 319.20 | 320.47 | 316.78 | 318.45 | 245,569 | -0.24(-0.08%) |
Mar 27, 2024 | 319.24 | 320.70 | 316.12 | 318.69 | 267,917 | +2.23(+0.70%) |
Mar 26, 2024 | 320.39 | 324.40 | 315.49 | 316.46 | 429,769 | -2.92(-0.91%) |
Mar 25, 2024 | 318.54 | 320.00 | 316.04 | 319.38 | 455,976 | +2.79(+0.88%) |
Mar 22, 2024 | 318.45 | 319.98 | 316.42 | 316.59 | 303,215 | -1.52(-0.48%) |
Mar 21, 2024 | 316.20 | 318.27 | 313.91 | 318.11 | 296,924 | +2.96(+0.94%) |
Mar 20, 2024 | 309.70 | 315.39 | 307.96 | 315.15 | 262,434 | +6.23(+2.02%) |
Mar 19, 2024 | 306.47 | 310.00 | 306.42 | 308.92 | 188,507 | +3.75(+1.23%) |
Mar 18, 2024 | 306.25 | 308.65 | 303.95 | 305.17 | 337,721 | -0.26(-0.09%) |
Mar 15, 2024 | 297.25 | 307.21 | 297.09 | 305.43 | 685,316 | +7.91(+2.66%) |
Mar 14, 2024 | 296.53 | 299.92 | 293.81 | 297.52 | 292,489 | +1.61(+0.54%) |
Mar 13, 2024 | 293.60 | 296.19 | 290.00 | 295.91 | 307,654 | +1.88(+0.64%) |
Mar 12, 2024 | 296.00 | 302.04 | 291.31 | 294.03 | 604,876 | -4.73(-1.58%) |
Mar 11, 2024 | 301.44 | 303.65 | 297.18 | 298.76 | 436,494 | -3.42(-1.13%) |
Mar 08, 2024 | 307.52 | 308.00 | 301.18 | 302.18 | 214,465 | -4.97(-1.62%) |
Mar 07, 2024 | 303.53 | 307.86 | 303.00 | 307.15 | 321,073 | +6.24(+2.07%) |
Mar 06, 2024 | 294.93 | 304.44 | 294.93 | 300.91 | 374,734 | +9.63(+3.31%) |
Mar 05, 2024 | 314.27 | 314.99 | 290.79 | 291.28 | 635,530 | -22.42(-7.15%) |
Mar 04, 2024 | 308.22 | 314.95 | 308.09 | 313.70 | 269,567 | +6.85(+2.23%) |
Mar 01, 2024 | 303.63 | 307.64 | 303.57 | 306.85 | 193,301 | +2.36(+0.78%) |
Feb 29, 2024 | 305.45 | 305.45 | 302.25 | 304.49 | 229,536 | +0.37(+0.12%) |
Feb 28, 2024 | 301.21 | 304.12 | 300.87 | 304.12 | 179,453 | +3.20(+1.06%) |
Feb 27, 2024 | 300.26 | 302.18 | 299.01 | 300.92 | 203,288 | +1.88(+0.63%) |
Feb 26, 2024 | 299.28 | 301.22 | 298.08 | 299.04 | 210,720 | -0.71(-0.24%) |
Feb 23, 2024 | 296.34 | 300.67 | 295.61 | 299.75 | 223,049 | +5.19(+1.76%) |
Feb 22, 2024 | 288.85 | 294.92 | 288.12 | 294.56 | 201,122 | +6.38(+2.21%) |
Feb 21, 2024 | 289.08 | 290.33 | 287.77 | 288.18 | 145,832 | -0.30(-0.10%) |
Feb 20, 2024 | 289.74 | 291.16 | 286.46 | 288.48 | 234,079 | +0.82(+0.29%) |
Feb 16, 2024 | 286.64 | 290.13 | 285.59 | 287.66 | 174,646 | +1.53(+0.53%) |
Feb 15, 2024 | 284.57 | 289.32 | 284.57 | 286.13 | 211,137 | +2.38(+0.84%) |
Feb 14, 2024 | 282.43 | 284.28 | 280.05 | 283.75 | 219,124 | +3.09(+1.10%) |
Feb 13, 2024 | 285.16 | 287.11 | 279.99 | 280.66 | 215,314 | -4.41(-1.55%) |
Feb 12, 2024 | 285.00 | 287.98 | 281.68 | 285.07 | 216,301 | -1.37(-0.48%) |
Feb 09, 2024 | 284.58 | 286.61 | 281.59 | 286.44 | 213,628 | +1.42(+0.50%) |
Feb 08, 2024 | 275.27 | 285.43 | 275.27 | 285.02 | 316,991 | +9.82(+3.57%) |
Feb 07, 2024 | 277.77 | 280.35 | 274.81 | 275.20 | 233,720 | -0.91(-0.33%) |
Feb 06, 2024 | 273.91 | 276.61 | 272.46 | 276.11 | 187,590 | +2.59(+0.95%) |
Feb 05, 2024 | 275.64 | 275.64 | 269.50 | 273.52 | 262,817 | -1.54(-0.56%) |
Feb 02, 2024 | 274.73 | 276.82 | 272.56 | 275.06 | 255,402 | +0.32(+0.12%) |