Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 637.01 | 637.92 | 625.23 | 625.62 | 1,309,912 | -12.77(-2.00%) |
Apr 29, 2024 | 637.33 | 644.99 | 634.38 | 638.39 | 886,501 | +1.84(+0.29%) |
Apr 26, 2024 | 627.07 | 640.13 | 626.59 | 636.55 | 1,192,498 | +10.16(+1.62%) |
Apr 25, 2024 | 630.66 | 632.82 | 619.78 | 626.39 | 1,242,853 | -9.10(-1.43%) |
Apr 24, 2024 | 623.50 | 642.11 | 622.56 | 635.49 | 1,377,543 | +4.61(+0.73%) |
Apr 23, 2024 | 615.12 | 632.83 | 612.07 | 630.88 | 1,461,737 | +21.11(+3.46%) |
Apr 22, 2024 | 608.46 | 614.07 | 600.90 | 609.77 | 1,056,856 | +4.60(+0.76%) |
Apr 19, 2024 | 609.13 | 611.19 | 598.01 | 605.17 | 1,609,082 | -3.21(-0.53%) |
Apr 18, 2024 | 616.89 | 616.89 | 606.28 | 608.38 | 790,872 | -4.83(-0.79%) |
Apr 17, 2024 | 615.39 | 617.80 | 611.84 | 613.21 | 1,117,442 | +1.72(+0.28%) |
Apr 16, 2024 | 613.65 | 618.56 | 610.92 | 611.49 | 1,264,826 | -0.63(-0.10%) |
Apr 15, 2024 | 629.28 | 630.00 | 610.49 | 612.12 | 1,065,519 | -8.99(-1.45%) |
Apr 12, 2024 | 618.49 | 626.23 | 616.09 | 621.11 | 1,454,706 | -6.60(-1.05%) |
Apr 11, 2024 | 630.93 | 633.71 | 623.83 | 627.71 | 1,612,817 | -0.65(-0.10%) |
Apr 10, 2024 | 630.74 | 635.28 | 626.55 | 628.36 | 962,196 | -15.73(-2.44%) |
Apr 09, 2024 | 650.00 | 650.42 | 636.32 | 644.09 | 847,931 | -0.29(-0.05%) |
Apr 08, 2024 | 638.28 | 646.49 | 636.19 | 644.38 | 1,018,093 | +9.53(+1.50%) |
Apr 05, 2024 | 622.63 | 636.36 | 620.68 | 634.85 | 1,622,088 | +14.44(+2.33%) |
Apr 04, 2024 | 632.90 | 636.17 | 619.47 | 620.41 | 1,295,253 | -1.72(-0.28%) |
Apr 03, 2024 | 625.72 | 631.98 | 620.58 | 622.13 | 1,568,691 | -3.59(-0.57%) |
Apr 02, 2024 | 629.56 | 629.56 | 621.42 | 625.72 | 2,122,405 | -13.23(-2.07%) |
Apr 01, 2024 | 652.22 | 653.49 | 634.99 | 638.95 | 699,793 | -10.14(-1.56%) |
Mar 28, 2024 | 650.00 | 650.74 | 650.57 | 649.09 | 1,165,574 | +1.26(+0.19%) |
Mar 27, 2024 | 644.92 | 649.06 | 639.60 | 647.84 | 1,121,447 | +8.68(+1.36%) |
Mar 26, 2024 | 641.26 | 643.21 | 638.07 | 639.16 | 1,003,468 | +0.96(+0.15%) |
Mar 25, 2024 | 636.69 | 641.08 | 631.04 | 638.20 | 1,034,320 | -4.64(-0.72%) |
Mar 22, 2024 | 648.57 | 649.68 | 638.53 | 642.84 | 839,725 | -7.54(-1.16%) |
Mar 21, 2024 | 642.61 | 658.20 | 639.61 | 650.38 | 1,356,463 | +11.62(+1.82%) |
Mar 20, 2024 | 634.30 | 641.28 | 632.43 | 638.76 | 1,337,407 | +5.09(+0.80%) |
Mar 19, 2024 | 630.62 | 634.45 | 624.72 | 633.66 | 1,678,000 | +4.15(+0.66%) |
Mar 18, 2024 | 629.31 | 635.86 | 628.08 | 629.51 | 1,813,565 | +4.86(+0.78%) |
Mar 15, 2024 | 644.59 | 648.10 | 620.17 | 624.65 | 3,150,228 | -24.49(-3.77%) |
Mar 14, 2024 | 659.08 | 659.08 | 644.66 | 649.13 | 1,130,717 | -5.02(-0.77%) |
Mar 13, 2024 | 659.08 | 660.62 | 652.77 | 654.16 | 956,231 | -7.56(-1.14%) |
Mar 12, 2024 | 654.82 | 665.53 | 646.73 | 661.72 | 1,098,492 | +11.75(+1.81%) |
Mar 11, 2024 | 648.25 | 652.25 | 637.72 | 649.96 | 1,047,170 | -0.86(-0.13%) |
Mar 08, 2024 | 643.25 | 656.28 | 640.99 | 650.82 | 1,055,952 | +2.39(+0.37%) |
Mar 07, 2024 | 655.09 | 656.08 | 645.66 | 648.43 | 904,176 | -0.94(-0.14%) |
Mar 06, 2024 | 644.87 | 650.07 | 639.41 | 649.37 | 1,072,395 | +10.54(+1.65%) |
Mar 05, 2024 | 663.73 | 664.59 | 630.72 | 638.84 | 1,383,959 | -28.64(-4.29%) |
Mar 04, 2024 | 663.41 | 670.07 | 659.68 | 667.48 | 897,909 | +1.89(+0.28%) |
Mar 01, 2024 | 658.13 | 666.18 | 655.30 | 665.59 | 1,005,281 | +3.62(+0.55%) |
Feb 29, 2024 | 660.60 | 666.64 | 659.08 | 661.97 | 1,936,051 | +3.72(+0.57%) |
Feb 28, 2024 | 660.98 | 664.80 | 655.35 | 658.24 | 1,060,671 | -10.19(-1.52%) |
Feb 27, 2024 | 664.07 | 669.79 | 660.41 | 668.43 | 1,060,654 | +5.51(+0.83%) |
Feb 26, 2024 | 658.12 | 667.35 | 650.55 | 662.91 | 1,581,526 | +4.02(+0.61%) |
Feb 23, 2024 | 651.85 | 667.31 | 645.25 | 658.89 | 1,742,877 | +1.89(+0.29%) |
Feb 22, 2024 | 649.17 | 658.46 | 648.62 | 657.00 | 1,975,647 | +19.62(+3.08%) |
Feb 21, 2024 | 639.61 | 642.94 | 629.64 | 637.38 | 1,146,255 | -7.63(-1.18%) |
Feb 20, 2024 | 649.80 | 654.53 | 640.15 | 645.01 | 1,472,013 | -9.82(-1.50%) |
Feb 16, 2024 | 662.03 | 662.08 | 650.21 | 654.83 | 1,339,886 | -8.53(-1.29%) |
Feb 15, 2024 | 661.74 | 663.90 | 656.08 | 663.35 | 1,440,043 | +7.14(+1.09%) |
Feb 14, 2024 | 642.09 | 656.73 | 642.09 | 656.21 | 1,293,121 | +18.81(+2.95%) |
Feb 13, 2024 | 633.64 | 645.50 | 627.82 | 637.40 | 1,787,618 | -18.67(-2.85%) |
Feb 12, 2024 | 654.80 | 658.80 | 650.98 | 656.07 | 1,280,858 | -1.17(-0.18%) |
Feb 09, 2024 | 656.61 | 661.91 | 653.78 | 657.24 | 1,006,599 | +5.08(+0.78%) |
Feb 08, 2024 | 645.53 | 653.33 | 642.27 | 652.16 | 1,007,116 | +9.89(+1.54%) |
Feb 07, 2024 | 639.65 | 648.40 | 636.09 | 642.27 | 971,730 | +7.86(+1.24%) |
Feb 06, 2024 | 643.69 | 644.95 | 630.07 | 634.41 | 909,889 | -5.29(-0.83%) |
Feb 05, 2024 | 637.79 | 640.97 | 628.40 | 639.71 | 1,009,284 | +1.02(+0.16%) |
Feb 02, 2024 | 627.34 | 641.63 | 627.34 | 638.69 | 1,289,077 | +6.71(+1.06%) |