Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 304.57 | 308.26 | 303.65 | 307.14 | 27,827 | +3.40(+1.12%) |
Apr 17, 2024 | 309.71 | 311.89 | 303.26 | 303.74 | 28,943 | -4.62(-1.50%) |
Apr 16, 2024 | 311.89 | 311.89 | 306.62 | 308.36 | 20,706 | -4.32(-1.38%) |
Apr 15, 2024 | 315.46 | 317.57 | 311.53 | 312.68 | 31,086 | -4.33(-1.37%) |
Apr 12, 2024 | 319.37 | 328.58 | 315.85 | 317.01 | 48,616 | -5.68(-1.76%) |
Apr 11, 2024 | 322.66 | 324.35 | 318.70 | 322.69 | 26,535 | -0.49(-0.15%) |
Apr 10, 2024 | 327.76 | 327.76 | 320.70 | 323.18 | 38,822 | -3.59(-1.10%) |
Apr 09, 2024 | 331.99 | 331.99 | 326.19 | 326.77 | 33,243 | -3.63(-1.10%) |
Apr 08, 2024 | 331.24 | 334.13 | 328.17 | 330.40 | 82,772 | -0.94(-0.28%) |
Apr 05, 2024 | 328.10 | 331.87 | 324.84 | 331.34 | 36,648 | +1.50(+0.45%) |
Apr 04, 2024 | 321.13 | 332.32 | 321.13 | 329.84 | 50,055 | +6.54(+2.02%) |
Apr 03, 2024 | 319.77 | 325.80 | 319.77 | 323.30 | 27,642 | +0.92(+0.29%) |
Apr 02, 2024 | 319.60 | 323.28 | 316.64 | 322.38 | 17,538 | +4.52(+1.42%) |
Apr 01, 2024 | 321.85 | 321.85 | 312.84 | 317.86 | 37,843 | -0.82(-0.26%) |
Mar 28, 2024 | 317.00 | 319.84 | 316.36 | 318.68 | 39,100 | +1.68(+0.53%) |
Mar 27, 2024 | 317.14 | 320.70 | 316.83 | 317.00 | 31,187 | +1.99(+0.63%) |
Mar 26, 2024 | 311.05 | 317.89 | 310.37 | 315.01 | 24,765 | +5.19(+1.68%) |
Mar 25, 2024 | 310.90 | 315.63 | 309.39 | 309.82 | 21,930 | -0.03(-0.01%) |
Mar 22, 2024 | 304.20 | 310.80 | 304.20 | 309.85 | 31,102 | +5.31(+1.74%) |
Mar 21, 2024 | 308.45 | 308.70 | 302.45 | 304.54 | 22,863 | -1.46(-0.48%) |
Mar 20, 2024 | 298.74 | 306.68 | 298.74 | 306.00 | 36,038 | +5.15(+1.71%) |
Mar 19, 2024 | 302.47 | 305.23 | 300.80 | 300.85 | 31,716 | -2.04(-0.67%) |
Mar 18, 2024 | 307.29 | 307.29 | 302.04 | 302.89 | 23,295 | -2.38(-0.78%) |
Mar 15, 2024 | 307.14 | 309.82 | 304.24 | 305.27 | 36,836 | -2.99(-0.97%) |
Mar 14, 2024 | 305.68 | 310.62 | 303.51 | 308.26 | 34,024 | +4.91(+1.62%) |
Mar 13, 2024 | 295.18 | 306.82 | 295.18 | 303.35 | 57,303 | +6.46(+2.18%) |
Mar 12, 2024 | 294.86 | 297.74 | 293.62 | 296.89 | 33,391 | +2.78(+0.95%) |
Mar 11, 2024 | 295.34 | 295.34 | 291.16 | 294.11 | 33,618 | +0.00(+0.00%) |
Mar 08, 2024 | 292.91 | 297.30 | 292.75 | 294.11 | 42,167 | +3.32(+1.14%) |
Mar 07, 2024 | 292.93 | 296.22 | 289.80 | 290.79 | 64,023 | -3.24(-1.10%) |
Mar 06, 2024 | 290.04 | 296.85 | 290.04 | 294.03 | 68,028 | +4.02(+1.39%) |
Mar 05, 2024 | 286.69 | 290.73 | 285.44 | 290.01 | 37,854 | +2.88(+1.00%) |
Mar 04, 2024 | 286.14 | 289.61 | 285.06 | 287.13 | 47,138 | -1.55(-0.54%) |
Mar 01, 2024 | 294.19 | 294.91 | 286.69 | 288.68 | 44,118 | -5.69(-1.93%) |
Feb 29, 2024 | 280.36 | 294.48 | 280.36 | 294.37 | 72,552 | +13.65(+4.86%) |
Feb 28, 2024 | 286.11 | 288.85 | 277.55 | 280.72 | 89,650 | -7.87(-2.73%) |
Feb 27, 2024 | 293.67 | 296.66 | 285.32 | 288.59 | 64,775 | -10.12(-3.39%) |
Feb 26, 2024 | 297.20 | 298.84 | 294.91 | 298.71 | 48,257 | +1.67(+0.56%) |
Feb 23, 2024 | 301.43 | 301.43 | 294.64 | 297.04 | 46,420 | -3.46(-1.15%) |
Feb 22, 2024 | 298.80 | 301.05 | 294.33 | 300.50 | 46,803 | +4.03(+1.36%) |
Feb 21, 2024 | 301.72 | 301.72 | 295.06 | 296.47 | 39,057 | -3.81(-1.27%) |
Feb 20, 2024 | 300.57 | 301.04 | 292.31 | 300.28 | 53,105 | -3.54(-1.17%) |
Feb 16, 2024 | 302.10 | 304.47 | 299.36 | 303.82 | 49,230 | +3.36(+1.12%) |
Feb 15, 2024 | 296.69 | 302.18 | 295.86 | 300.46 | 40,783 | +2.52(+0.85%) |
Feb 14, 2024 | 296.00 | 298.43 | 294.48 | 297.94 | 46,477 | +2.99(+1.01%) |
Feb 13, 2024 | 297.90 | 298.00 | 292.36 | 294.95 | 52,270 | -4.30(-1.44%) |
Feb 12, 2024 | 305.55 | 307.89 | 297.40 | 299.25 | 70,130 | -7.66(-2.50%) |
Feb 09, 2024 | 312.27 | 312.70 | 305.58 | 306.91 | 54,557 | -6.09(-1.95%) |
Feb 08, 2024 | 313.69 | 315.39 | 310.33 | 313.00 | 124,196 | -3.34(-1.06%) |
Feb 07, 2024 | 313.24 | 317.94 | 312.00 | 316.34 | 48,659 | +3.46(+1.11%) |
Feb 06, 2024 | 305.62 | 314.32 | 303.93 | 312.88 | 59,843 | +8.56(+2.81%) |
Feb 05, 2024 | 303.28 | 305.47 | 298.04 | 304.32 | 36,688 | +1.04(+0.34%) |
Feb 02, 2024 | 296.63 | 303.90 | 294.40 | 303.28 | 61,172 | +5.13(+1.72%) |