Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 283.02 | 283.02 | 279.43 | 279.53 | 777,750 | -2.64(-0.94%) |
Apr 17, 2024 | 285.57 | 288.99 | 280.29 | 282.17 | 702,653 | -0.38(-0.13%) |
Apr 16, 2024 | 286.25 | 290.03 | 279.18 | 282.55 | 1,231,111 | -5.98(-2.07%) |
Apr 15, 2024 | 298.10 | 298.10 | 286.95 | 288.53 | 1,090,330 | -0.32(-0.11%) |
Apr 12, 2024 | 293.43 | 294.82 | 286.77 | 288.85 | 797,801 | -5.62(-1.91%) |
Apr 11, 2024 | 297.77 | 298.27 | 292.40 | 294.47 | 859,821 | +1.23(+0.42%) |
Apr 10, 2024 | 300.90 | 301.73 | 291.75 | 293.24 | 1,309,492 | -15.75(-5.10%) |
Apr 09, 2024 | 308.59 | 312.23 | 306.55 | 308.99 | 668,187 | +0.74(+0.24%) |
Apr 08, 2024 | 310.58 | 311.96 | 307.67 | 308.25 | 708,547 | -1.16(-0.37%) |
Apr 05, 2024 | 306.00 | 309.46 | 305.00 | 309.41 | 541,220 | +3.03(+0.99%) |
Apr 04, 2024 | 311.29 | 312.66 | 304.32 | 306.38 | 785,515 | -2.60(-0.84%) |
Apr 03, 2024 | 309.80 | 311.66 | 305.58 | 308.98 | 932,756 | -1.32(-0.43%) |
Apr 02, 2024 | 312.78 | 313.04 | 305.25 | 310.30 | 910,968 | -4.63(-1.47%) |
Apr 01, 2024 | 316.44 | 319.78 | 314.13 | 314.93 | 1,008,010 | -2.60(-0.82%) |
Mar 28, 2024 | 316.49 | 317.67 | 317.67 | 317.53 | 846,885 | +3.51(+1.12%) |
Mar 27, 2024 | 312.94 | 315.27 | 309.43 | 314.02 | 601,090 | +5.61(+1.82%) |
Mar 26, 2024 | 310.82 | 314.91 | 308.41 | 308.41 | 627,359 | -2.83(-0.91%) |
Mar 25, 2024 | 314.00 | 317.65 | 309.22 | 311.24 | 968,421 | -1.39(-0.44%) |
Mar 22, 2024 | 310.00 | 316.17 | 310.00 | 312.63 | 962,001 | -0.50(-0.16%) |
Mar 21, 2024 | 298.83 | 313.29 | 297.59 | 313.13 | 1,622,839 | +18.08(+6.13%) |
Mar 20, 2024 | 292.00 | 296.07 | 290.79 | 295.05 | 676,796 | +1.69(+0.58%) |
Mar 19, 2024 | 285.54 | 293.36 | 285.13 | 293.36 | 1,084,711 | +8.10(+2.84%) |
Mar 18, 2024 | 283.32 | 289.68 | 281.47 | 285.26 | 1,253,480 | +1.49(+0.53%) |
Mar 15, 2024 | 283.61 | 286.09 | 278.54 | 283.77 | 3,560,566 | -1.88(-0.66%) |
Mar 14, 2024 | 288.00 | 292.40 | 279.02 | 285.65 | 2,005,546 | +1.78(+0.63%) |
Mar 13, 2024 | 263.11 | 289.80 | 261.21 | 283.87 | 5,098,447 | +42.82(+17.76%) |
Mar 12, 2024 | 237.50 | 243.50 | 237.50 | 241.05 | 1,740,160 | +4.70(+1.99%) |
Mar 11, 2024 | 237.36 | 239.87 | 234.26 | 236.35 | 1,787,308 | +1.45(+0.62%) |
Mar 08, 2024 | 234.88 | 239.50 | 234.31 | 234.90 | 2,279,592 | -12.59(-5.09%) |
Mar 07, 2024 | 242.33 | 249.04 | 241.28 | 247.49 | 1,181,582 | +7.78(+3.25%) |
Mar 06, 2024 | 240.91 | 243.51 | 238.06 | 239.71 | 602,153 | -0.62(-0.26%) |
Mar 05, 2024 | 234.99 | 243.59 | 234.99 | 240.33 | 992,690 | +2.68(+1.13%) |
Mar 04, 2024 | 235.01 | 241.56 | 234.79 | 237.65 | 1,144,562 | +1.01(+0.43%) |
Mar 01, 2024 | 236.32 | 237.46 | 233.86 | 236.64 | 600,668 | +1.11(+0.47%) |
Feb 29, 2024 | 234.20 | 236.46 | 231.58 | 235.53 | 5,094,995 | +2.79(+1.20%) |
Feb 28, 2024 | 230.82 | 235.38 | 230.82 | 232.74 | 666,659 | -0.70(-0.30%) |
Feb 27, 2024 | 231.59 | 235.87 | 230.93 | 233.44 | 706,747 | +3.71(+1.61%) |
Feb 26, 2024 | 226.50 | 232.00 | 226.49 | 229.73 | 883,133 | +3.12(+1.38%) |
Feb 23, 2024 | 226.75 | 228.49 | 224.18 | 226.61 | 752,309 | +1.11(+0.49%) |
Feb 22, 2024 | 222.69 | 226.56 | 221.85 | 225.50 | 628,465 | +5.54(+2.52%) |
Feb 21, 2024 | 221.36 | 222.22 | 217.47 | 219.96 | 698,689 | -3.86(-1.72%) |
Feb 20, 2024 | 224.50 | 225.32 | 220.07 | 223.82 | 824,597 | -2.28(-1.01%) |
Feb 16, 2024 | 221.19 | 228.17 | 219.46 | 226.10 | 784,279 | +3.18(+1.43%) |
Feb 15, 2024 | 224.00 | 225.22 | 220.42 | 222.92 | 417,363 | +0.52(+0.23%) |
Feb 14, 2024 | 224.11 | 225.05 | 220.96 | 222.40 | 768,552 | +0.36(+0.16%) |
Feb 13, 2024 | 219.76 | 223.58 | 216.39 | 222.04 | 1,203,050 | -4.73(-2.09%) |
Feb 12, 2024 | 219.88 | 231.16 | 219.88 | 226.77 | 1,534,652 | +6.78(+3.08%) |
Feb 09, 2024 | 216.57 | 222.59 | 216.24 | 219.99 | 1,003,870 | +4.13(+1.91%) |
Feb 08, 2024 | 208.00 | 216.09 | 207.01 | 215.86 | 961,628 | +10.34(+5.03%) |
Feb 07, 2024 | 204.57 | 207.32 | 203.37 | 205.52 | 484,252 | +0.83(+0.41%) |
Feb 06, 2024 | 199.73 | 205.37 | 199.60 | 204.69 | 513,760 | +5.00(+2.50%) |
Feb 05, 2024 | 197.86 | 199.91 | 195.15 | 199.69 | 566,810 | -0.65(-0.32%) |
Feb 02, 2024 | 195.01 | 201.70 | 192.51 | 200.34 | 769,805 | +3.36(+1.71%) |