Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 311.48 | 313.24 | 307.66 | 309.38 | 1,127,484 | -0.78(-0.25%) |
Apr 17, 2024 | 310.79 | 311.40 | 307.84 | 310.16 | 1,523,892 | +1.78(+0.58%) |
Apr 16, 2024 | 310.58 | 311.91 | 306.93 | 308.38 | 1,440,739 | -5.59(-1.78%) |
Apr 15, 2024 | 322.05 | 322.05 | 313.42 | 313.97 | 1,745,220 | -4.28(-1.34%) |
Apr 12, 2024 | 317.60 | 319.25 | 315.05 | 318.25 | 1,280,165 | -1.67(-0.52%) |
Apr 11, 2024 | 322.49 | 322.49 | 319.29 | 319.92 | 1,323,413 | -1.24(-0.39%) |
Apr 10, 2024 | 327.40 | 329.03 | 321.01 | 321.16 | 1,563,129 | -13.39(-4.00%) |
Apr 09, 2024 | 336.65 | 336.88 | 327.32 | 334.55 | 789,944 | +2.25(+0.68%) |
Apr 08, 2024 | 332.48 | 333.54 | 330.94 | 332.30 | 1,097,728 | +0.45(+0.14%) |
Apr 05, 2024 | 331.07 | 332.52 | 329.37 | 331.85 | 870,263 | +1.99(+0.60%) |
Apr 04, 2024 | 337.64 | 340.00 | 328.66 | 329.86 | 1,316,712 | -4.43(-1.33%) |
Apr 03, 2024 | 333.50 | 335.50 | 332.17 | 334.29 | 1,095,130 | +0.33(+0.10%) |
Apr 02, 2024 | 334.83 | 335.00 | 331.60 | 333.96 | 1,608,126 | -4.20(-1.24%) |
Apr 01, 2024 | 346.44 | 346.46 | 337.81 | 338.16 | 992,179 | -9.17(-2.64%) |
Mar 28, 2024 | 346.58 | 348.37 | 344.63 | 347.33 | 995,098 | +0.44(+0.13%) |
Mar 27, 2024 | 345.00 | 347.04 | 344.07 | 346.89 | 958,504 | +4.89(+1.43%) |
Mar 26, 2024 | 342.23 | 344.47 | 341.79 | 342.00 | 1,127,222 | +0.00(+0.00%) |
Mar 25, 2024 | 341.28 | 342.52 | 340.13 | 342.00 | 1,168,751 | -0.87(-0.25%) |
Mar 22, 2024 | 347.00 | 347.00 | 342.66 | 342.87 | 889,291 | -4.36(-1.26%) |
Mar 21, 2024 | 343.02 | 347.62 | 340.01 | 347.23 | 1,332,214 | +6.18(+1.81%) |
Mar 20, 2024 | 337.78 | 342.85 | 336.13 | 341.05 | 1,222,676 | +4.47(+1.33%) |
Mar 19, 2024 | 336.35 | 337.37 | 334.83 | 336.58 | 918,782 | +1.31(+0.39%) |
Mar 18, 2024 | 337.80 | 338.34 | 334.70 | 335.27 | 1,083,158 | +0.61(+0.18%) |
Mar 15, 2024 | 331.43 | 337.94 | 330.82 | 334.66 | 1,623,785 | -0.26(-0.08%) |
Mar 14, 2024 | 336.53 | 338.73 | 332.39 | 334.92 | 1,417,133 | -1.89(-0.56%) |
Mar 13, 2024 | 341.71 | 342.00 | 333.59 | 336.81 | 1,835,191 | -5.89(-1.72%) |
Mar 12, 2024 | 340.62 | 343.29 | 339.14 | 342.70 | 1,305,096 | +2.31(+0.68%) |
Mar 11, 2024 | 340.29 | 340.64 | 335.93 | 340.39 | 992,725 | -0.30(-0.09%) |
Mar 08, 2024 | 346.06 | 347.71 | 340.07 | 340.69 | 1,297,538 | -3.97(-1.15%) |
Mar 07, 2024 | 344.00 | 346.14 | 340.00 | 344.66 | 1,581,386 | +8.17(+2.43%) |
Mar 06, 2024 | 336.28 | 337.44 | 334.21 | 336.49 | 1,097,632 | +3.21(+0.96%) |
Mar 05, 2024 | 335.66 | 339.50 | 332.25 | 333.28 | 1,277,813 | -3.82(-1.13%) |
Mar 04, 2024 | 334.31 | 337.49 | 334.14 | 337.10 | 1,146,094 | +1.87(+0.56%) |
Mar 01, 2024 | 330.30 | 335.94 | 328.95 | 335.23 | 1,596,399 | +3.20(+0.96%) |
Feb 29, 2024 | 330.86 | 332.83 | 329.73 | 332.03 | 1,852,515 | +2.35(+0.71%) |
Feb 28, 2024 | 327.36 | 330.73 | 325.80 | 329.68 | 1,340,321 | +1.96(+0.60%) |
Feb 27, 2024 | 325.00 | 328.09 | 323.38 | 327.72 | 1,433,981 | +5.21(+1.62%) |
Feb 26, 2024 | 322.03 | 324.50 | 321.52 | 322.51 | 1,532,138 | +0.48(+0.15%) |
Feb 23, 2024 | 320.75 | 322.86 | 319.80 | 322.03 | 1,387,796 | +2.12(+0.66%) |
Feb 22, 2024 | 314.30 | 320.51 | 313.85 | 319.90 | 1,022,976 | +6.32(+2.01%) |
Feb 21, 2024 | 311.07 | 314.06 | 309.95 | 313.59 | 1,099,417 | +3.02(+0.97%) |
Feb 20, 2024 | 307.29 | 311.31 | 305.70 | 310.57 | 1,000,383 | +2.17(+0.71%) |
Feb 16, 2024 | 311.13 | 312.19 | 308.10 | 308.39 | 1,702,973 | -3.42(-1.10%) |
Feb 15, 2024 | 312.30 | 313.68 | 310.88 | 311.81 | 979,582 | +1.48(+0.48%) |
Feb 14, 2024 | 308.28 | 311.15 | 306.74 | 310.34 | 947,782 | +3.81(+1.24%) |
Feb 13, 2024 | 304.97 | 307.56 | 301.31 | 306.52 | 977,157 | -3.20(-1.03%) |
Feb 12, 2024 | 311.26 | 312.56 | 309.53 | 309.73 | 993,832 | -1.32(-0.42%) |
Feb 09, 2024 | 311.52 | 312.29 | 308.70 | 311.05 | 914,556 | -0.41(-0.13%) |
Feb 08, 2024 | 310.42 | 311.72 | 306.78 | 311.45 | 1,262,785 | +2.29(+0.74%) |
Feb 07, 2024 | 309.42 | 312.28 | 308.80 | 309.17 | 1,832,636 | +1.98(+0.64%) |
Feb 06, 2024 | 303.82 | 307.37 | 303.21 | 307.19 | 1,520,760 | +3.38(+1.11%) |
Feb 05, 2024 | 306.42 | 307.35 | 302.19 | 303.81 | 2,272,589 | -5.49(-1.77%) |
Feb 02, 2024 | 305.64 | 310.88 | 303.77 | 309.30 | 1,529,841 | +0.91(+0.29%) |