Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 333.77 | 336.55 | 332.48 | 335.18 | 1,436,907 | +5.99(+1.82%) |
Apr 25, 2024 | 323.79 | 329.40 | 322.67 | 329.19 | 945,926 | -1.88(-0.57%) |
Apr 24, 2024 | 333.79 | 334.02 | 329.51 | 331.07 | 792,286 | -0.07(-0.02%) |
Apr 23, 2024 | 327.73 | 331.37 | 327.20 | 331.14 | 834,816 | +5.53(+1.70%) |
Apr 22, 2024 | 324.78 | 327.63 | 321.92 | 325.61 | 1,082,982 | +3.15(+0.98%) |
Apr 19, 2024 | 328.93 | 329.28 | 321.29 | 322.46 | 1,272,463 | -7.44(-2.26%) |
Apr 18, 2024 | 332.00 | 333.65 | 329.35 | 329.90 | 1,045,603 | -2.03(-0.61%) |
Apr 17, 2024 | 336.54 | 336.67 | 330.63 | 331.93 | 764,741 | -3.15(-0.94%) |
Apr 16, 2024 | 334.80 | 336.94 | 333.78 | 335.08 | 2,324,709 | +0.12(+0.04%) |
Apr 15, 2024 | 343.75 | 343.81 | 334.52 | 334.96 | 1,197,920 | -6.37(-1.87%) |
Apr 12, 2024 | 343.18 | 344.37 | 339.99 | 341.33 | 2,598,887 | -4.81(-1.39%) |
Apr 11, 2024 | 342.18 | 346.73 | 340.29 | 346.14 | 1,761,757 | +5.29(+1.55%) |
Apr 10, 2024 | 339.15 | 341.60 | 339.00 | 340.85 | 923,041 | -1.98(-0.58%) |
Apr 09, 2024 | 344.05 | 344.35 | 339.44 | 342.83 | 1,729,638 | +0.05(+0.01%) |
Apr 08, 2024 | 343.59 | 344.07 | 341.71 | 342.78 | 1,392,200 | +0.00(+0.00%) |
Apr 05, 2024 | 339.46 | 344.21 | 339.11 | 342.78 | 862,280 | +5.00(+1.48%) |
Apr 04, 2024 | 345.27 | 346.36 | 337.60 | 337.78 | 1,276,697 | -4.79(-1.40%) |
Apr 03, 2024 | 340.77 | 344.07 | 340.77 | 342.57 | 707,496 | +0.71(+0.21%) |
Apr 02, 2024 | 340.52 | 342.03 | 339.24 | 341.86 | 1,183,331 | -2.41(-0.70%) |
Apr 01, 2024 | 344.80 | 346.35 | 342.72 | 344.27 | 953,617 | +0.07(+0.02%) |
Mar 28, 2024 | 344.58 | 345.06 | 345.06 | 344.20 | 707,573 | -0.84(-0.24%) |
Mar 27, 2024 | 345.93 | 346.40 | 342.65 | 345.04 | 983,558 | +0.75(+0.22%) |
Mar 26, 2024 | 346.55 | 346.78 | 343.75 | 344.29 | 1,226,277 | -0.86(-0.25%) |
Mar 25, 2024 | 344.23 | 346.20 | 343.56 | 345.15 | 816,160 | -1.12(-0.32%) |
Mar 22, 2024 | 345.35 | 347.10 | 344.82 | 346.27 | 983,617 | +0.31(+0.09%) |
Mar 21, 2024 | 348.88 | 348.88 | 345.72 | 345.96 | 792,116 | -0.18(-0.05%) |
Mar 20, 2024 | 343.16 | 346.33 | 341.89 | 346.14 | 721,584 | +3.49(+1.02%) |
Mar 19, 2024 | 339.50 | 342.81 | 337.77 | 342.66 | 705,674 | +1.95(+0.57%) |
Mar 18, 2024 | 341.61 | 343.54 | 340.44 | 340.71 | 757,508 | +3.09(+0.91%) |
Mar 15, 2024 | 338.20 | 339.37 | 336.44 | 337.62 | 1,030,507 | -4.00(-1.17%) |
Mar 14, 2024 | 342.96 | 343.42 | 339.65 | 341.63 | 667,024 | +0.12(+0.03%) |
Mar 13, 2024 | 342.65 | 342.69 | 340.41 | 341.51 | 726,197 | -1.62(-0.47%) |
Mar 12, 2024 | 339.23 | 343.24 | 336.88 | 343.13 | 1,008,874 | +6.01(+1.78%) |
Mar 11, 2024 | 337.98 | 338.30 | 335.87 | 337.12 | 743,430 | -1.86(-0.55%) |
Mar 08, 2024 | 343.16 | 346.04 | 338.15 | 338.97 | 902,032 | -3.29(-0.96%) |
Mar 07, 2024 | 339.91 | 343.24 | 338.54 | 342.26 | 952,535 | +4.60(+1.36%) |
Mar 06, 2024 | 338.95 | 339.45 | 336.29 | 337.65 | 778,662 | +1.55(+0.46%) |
Mar 05, 2024 | 339.27 | 339.27 | 334.24 | 336.11 | 1,009,230 | -5.47(-1.60%) |
Mar 04, 2024 | 342.58 | 343.17 | 341.31 | 341.58 | 913,725 | -1.53(-0.45%) |
Mar 01, 2024 | 339.70 | 343.35 | 339.70 | 343.11 | 958,136 | +3.54(+1.04%) |
Feb 29, 2024 | 338.50 | 340.27 | 336.24 | 339.57 | 1,104,812 | +2.50(+0.74%) |
Feb 28, 2024 | 336.60 | 337.84 | 335.88 | 337.07 | 716,197 | -0.97(-0.29%) |
Feb 27, 2024 | 337.73 | 338.23 | 335.82 | 338.04 | 629,589 | +0.58(+0.17%) |
Feb 26, 2024 | 338.95 | 339.61 | 337.34 | 337.46 | 796,423 | -0.92(-0.27%) |
Feb 23, 2024 | 340.47 | 341.43 | 337.31 | 338.38 | 795,733 | -0.60(-0.18%) |
Feb 22, 2024 | 335.32 | 339.37 | 335.05 | 338.98 | 1,362,771 | +10.50(+3.20%) |
Feb 21, 2024 | 326.93 | 328.49 | 325.61 | 328.49 | 1,217,178 | -0.86(-0.26%) |
Feb 20, 2024 | 331.11 | 331.79 | 326.77 | 329.35 | 987,369 | -3.44(-1.04%) |
Feb 16, 2024 | 335.57 | 336.00 | 332.25 | 332.79 | 916,731 | -2.40(-0.72%) |
Feb 15, 2024 | 334.18 | 335.22 | 332.58 | 335.19 | 989,996 | +0.50(+0.15%) |
Feb 14, 2024 | 332.93 | 334.88 | 331.05 | 334.69 | 2,160,933 | +4.34(+1.31%) |
Feb 13, 2024 | 328.55 | 332.62 | 328.06 | 330.34 | 2,877,370 | -4.94(-1.47%) |
Feb 12, 2024 | 337.15 | 338.22 | 334.51 | 335.29 | 1,143,065 | -1.94(-0.57%) |
Feb 09, 2024 | 335.07 | 337.71 | 334.47 | 337.22 | 787,979 | +3.70(+1.11%) |
Feb 08, 2024 | 333.00 | 333.99 | 332.81 | 333.52 | 1,127,531 | +0.56(+0.17%) |
Feb 07, 2024 | 330.52 | 333.23 | 330.26 | 332.96 | 947,400 | +4.26(+1.30%) |
Feb 06, 2024 | 329.36 | 329.75 | 326.51 | 328.70 | 756,208 | +0.10(+0.03%) |
Feb 05, 2024 | 329.24 | 329.54 | 326.15 | 328.60 | 1,022,210 | -0.21(-0.06%) |
Feb 02, 2024 | 323.43 | 329.67 | 322.98 | 328.81 | 1,071,023 | +6.48(+2.01%) |