Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 183.20 | 184.42 | 180.54 | 181.44 | 1,825,444 | -2.53(-1.37%) |
Apr 29, 2024 | 183.09 | 186.70 | 180.44 | 183.96 | 2,376,221 | +1.82(+1.00%) |
Apr 26, 2024 | 183.98 | 191.20 | 181.03 | 182.14 | 3,479,049 | -14.22(-7.24%) |
Apr 25, 2024 | 196.46 | 198.48 | 192.01 | 196.36 | 2,609,005 | +1.60(+0.82%) |
Apr 24, 2024 | 207.69 | 216.61 | 188.71 | 194.76 | 4,486,141 | -24.18(-11.05%) |
Apr 23, 2024 | 210.67 | 219.98 | 210.67 | 218.95 | 1,440,142 | +7.68(+3.63%) |
Apr 22, 2024 | 213.43 | 214.72 | 208.29 | 211.27 | 1,054,398 | -0.23(-0.11%) |
Apr 19, 2024 | 209.55 | 212.53 | 208.50 | 211.50 | 1,542,340 | +3.99(+1.92%) |
Apr 18, 2024 | 212.97 | 213.31 | 207.36 | 207.51 | 1,073,559 | -2.99(-1.42%) |
Apr 17, 2024 | 212.00 | 217.61 | 206.81 | 210.49 | 2,484,537 | -9.66(-4.39%) |
Apr 16, 2024 | 219.62 | 221.13 | 217.85 | 220.15 | 1,483,014 | +0.53(+0.24%) |
Apr 15, 2024 | 224.42 | 225.44 | 218.46 | 219.62 | 1,104,169 | -1.18(-0.53%) |
Apr 12, 2024 | 216.38 | 221.29 | 216.38 | 220.80 | 1,615,179 | +1.34(+0.61%) |
Apr 11, 2024 | 214.43 | 220.61 | 213.22 | 219.46 | 857,565 | +4.74(+2.21%) |
Apr 10, 2024 | 218.17 | 218.87 | 213.70 | 214.72 | 975,583 | -7.47(-3.36%) |
Apr 09, 2024 | 224.35 | 224.37 | 215.88 | 222.18 | 887,473 | -2.17(-0.97%) |
Apr 08, 2024 | 225.43 | 227.46 | 224.16 | 224.35 | 750,850 | +0.12(+0.05%) |
Apr 05, 2024 | 220.14 | 224.65 | 219.31 | 224.23 | 741,860 | +6.50(+2.99%) |
Apr 04, 2024 | 221.05 | 224.46 | 216.25 | 217.73 | 895,646 | -1.78(-0.81%) |
Apr 03, 2024 | 216.25 | 221.79 | 216.25 | 219.51 | 1,018,888 | +3.27(+1.51%) |
Apr 02, 2024 | 216.30 | 217.15 | 213.58 | 216.24 | 934,275 | -1.55(-0.71%) |
Apr 01, 2024 | 219.25 | 220.67 | 216.25 | 217.79 | 1,073,556 | -1.19(-0.54%) |
Mar 28, 2024 | 215.72 | 220.38 | 212.89 | 218.98 | 1,215,326 | -208.32(-48.75%) |
Mar 27, 2024 | 437.61 | 438.66 | 423.11 | 427.30 | 509,618 | -5.36(-1.24%) |
Mar 26, 2024 | 435.97 | 438.81 | 431.62 | 432.67 | 351,240 | -1.71(-0.39%) |
Mar 25, 2024 | 439.31 | 439.97 | 431.95 | 434.37 | 401,321 | -6.03(-1.37%) |
Mar 22, 2024 | 444.15 | 444.21 | 436.99 | 440.40 | 430,790 | -3.74(-0.84%) |
Mar 21, 2024 | 438.02 | 446.54 | 438.02 | 444.15 | 463,776 | +10.54(+2.43%) |
Mar 20, 2024 | 421.67 | 433.77 | 421.25 | 433.60 | 442,340 | +10.17(+2.40%) |
Mar 19, 2024 | 416.13 | 424.31 | 416.02 | 423.43 | 533,855 | +5.32(+1.27%) |
Mar 18, 2024 | 425.39 | 426.48 | 417.68 | 418.11 | 529,668 | -2.37(-0.56%) |
Mar 15, 2024 | 424.25 | 428.03 | 419.63 | 420.47 | 1,634,280 | -5.45(-1.28%) |
Mar 14, 2024 | 436.44 | 436.69 | 419.38 | 425.93 | 974,781 | -7.24(-1.67%) |
Mar 13, 2024 | 441.17 | 442.67 | 432.32 | 433.17 | 429,979 | -7.20(-1.63%) |
Mar 12, 2024 | 430.74 | 442.23 | 430.34 | 440.36 | 428,541 | +8.14(+1.88%) |
Mar 11, 2024 | 430.30 | 433.69 | 427.02 | 432.23 | 565,250 | +4.58(+1.07%) |
Mar 08, 2024 | 442.65 | 444.21 | 427.39 | 427.64 | 496,026 | -14.76(-3.34%) |
Mar 07, 2024 | 439.31 | 445.90 | 438.92 | 442.40 | 540,126 | +7.60(+1.75%) |
Mar 06, 2024 | 428.36 | 439.11 | 427.54 | 434.80 | 647,622 | +5.37(+1.25%) |
Mar 05, 2024 | 441.33 | 445.26 | 423.94 | 429.43 | 1,052,461 | -15.61(-3.51%) |
Mar 04, 2024 | 446.23 | 451.13 | 443.94 | 445.04 | 694,985 | +1.94(+0.44%) |
Mar 01, 2024 | 442.37 | 446.17 | 437.81 | 443.09 | 1,066,660 | +1.79(+0.41%) |
Feb 29, 2024 | 436.20 | 442.73 | 432.99 | 441.30 | 971,566 | +9.56(+2.21%) |
Feb 28, 2024 | 434.29 | 437.34 | 430.43 | 431.74 | 519,631 | -8.14(-1.85%) |
Feb 27, 2024 | 443.81 | 445.65 | 435.60 | 439.88 | 896,241 | -4.82(-1.08%) |
Feb 26, 2024 | 437.48 | 446.09 | 436.86 | 444.70 | 890,678 | +5.65(+1.29%) |
Feb 23, 2024 | 439.02 | 444.20 | 436.61 | 439.04 | 515,038 | +3.28(+0.75%) |
Feb 22, 2024 | 428.75 | 436.29 | 427.63 | 435.76 | 516,315 | +12.48(+2.95%) |
Feb 21, 2024 | 420.25 | 424.37 | 416.40 | 423.29 | 501,570 | +5.00(+1.19%) |
Feb 20, 2024 | 421.25 | 422.73 | 411.16 | 418.29 | 631,035 | -4.03(-0.95%) |
Feb 16, 2024 | 429.39 | 433.29 | 422.05 | 422.32 | 577,021 | -8.86(-2.05%) |
Feb 15, 2024 | 432.95 | 433.76 | 423.89 | 431.17 | 509,304 | +1.20(+0.28%) |
Feb 14, 2024 | 423.86 | 431.59 | 422.83 | 429.98 | 713,331 | +7.17(+1.70%) |
Feb 13, 2024 | 419.31 | 427.64 | 417.71 | 422.81 | 944,381 | -5.15(-1.20%) |
Feb 12, 2024 | 433.30 | 435.93 | 426.51 | 427.95 | 650,004 | -6.21(-1.43%) |
Feb 09, 2024 | 436.71 | 436.71 | 427.52 | 434.17 | 807,255 | +0.17(+0.04%) |
Feb 08, 2024 | 430.19 | 436.15 | 427.46 | 434.00 | 680,737 | +2.70(+0.63%) |
Feb 07, 2024 | 429.85 | 447.25 | 429.42 | 431.29 | 1,169,968 | +6.88(+1.62%) |
Feb 06, 2024 | 415.88 | 426.50 | 413.89 | 424.41 | 824,964 | +11.08(+2.68%) |
Feb 05, 2024 | 407.51 | 414.45 | 401.70 | 413.33 | 888,817 | +5.74(+1.41%) |
Feb 02, 2024 | 390.40 | 409.86 | 384.63 | 407.60 | 1,134,238 | +16.46(+4.21%) |