Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 420.23 | 421.40 | 415.43 | 415.82 | 254,681 | -6.04(-1.43%) |
Apr 29, 2024 | 420.13 | 424.84 | 420.13 | 421.86 | 212,728 | +1.47(+0.35%) |
Apr 26, 2024 | 416.75 | 422.15 | 416.75 | 420.39 | 185,617 | +2.75(+0.66%) |
Apr 25, 2024 | 420.92 | 421.48 | 417.22 | 417.64 | 180,578 | -4.11(-0.97%) |
Apr 24, 2024 | 416.46 | 422.88 | 415.96 | 421.75 | 299,113 | +2.88(+0.69%) |
Apr 23, 2024 | 436.76 | 436.76 | 417.05 | 418.87 | 363,738 | -18.44(-4.22%) |
Apr 22, 2024 | 435.92 | 440.50 | 434.33 | 437.31 | 287,126 | +4.40(+1.02%) |
Apr 19, 2024 | 430.42 | 434.70 | 428.28 | 432.91 | 297,571 | +4.55(+1.06%) |
Apr 18, 2024 | 429.56 | 430.45 | 423.56 | 428.36 | 167,444 | +0.21(+0.05%) |
Apr 17, 2024 | 429.23 | 431.71 | 427.26 | 428.15 | 248,303 | +2.19(+0.51%) |
Apr 16, 2024 | 423.68 | 426.74 | 423.37 | 425.97 | 279,913 | +2.96(+0.70%) |
Apr 15, 2024 | 429.12 | 429.88 | 420.94 | 423.00 | 296,304 | -2.14(-0.50%) |
Apr 12, 2024 | 422.81 | 425.67 | 421.05 | 425.15 | 241,770 | -1.03(-0.24%) |
Apr 11, 2024 | 424.80 | 428.60 | 423.48 | 426.18 | 316,935 | -1.40(-0.33%) |
Apr 10, 2024 | 434.99 | 435.99 | 427.33 | 427.57 | 203,359 | -10.98(-2.50%) |
Apr 09, 2024 | 441.77 | 442.17 | 436.18 | 438.56 | 225,842 | -0.59(-0.13%) |
Apr 08, 2024 | 431.77 | 442.72 | 431.77 | 439.14 | 368,495 | +7.08(+1.64%) |
Apr 05, 2024 | 433.08 | 433.73 | 430.16 | 432.06 | 216,731 | -0.12(-0.03%) |
Apr 04, 2024 | 437.26 | 439.50 | 431.65 | 432.18 | 262,746 | -2.56(-0.59%) |
Apr 03, 2024 | 436.34 | 438.98 | 431.66 | 434.75 | 392,363 | -3.73(-0.85%) |
Apr 02, 2024 | 439.96 | 440.09 | 436.32 | 438.48 | 307,528 | -3.27(-0.74%) |
Apr 01, 2024 | 450.94 | 451.79 | 441.45 | 441.75 | 234,956 | -11.48(-2.53%) |
Mar 28, 2024 | 447.97 | 454.06 | 452.69 | 453.23 | 361,207 | +6.99(+1.57%) |
Mar 27, 2024 | 446.31 | 446.56 | 442.05 | 446.24 | 313,367 | +3.51(+0.79%) |
Mar 26, 2024 | 444.44 | 445.55 | 442.01 | 442.72 | 283,619 | -0.87(-0.20%) |
Mar 25, 2024 | 446.71 | 446.71 | 435.13 | 443.59 | 372,708 | -2.72(-0.61%) |
Mar 22, 2024 | 446.86 | 449.49 | 439.82 | 446.31 | 457,249 | -3.19(-0.71%) |
Mar 21, 2024 | 473.05 | 477.77 | 447.91 | 449.51 | 905,867 | -37.14(-7.63%) |
Mar 20, 2024 | 481.76 | 487.39 | 479.93 | 486.65 | 419,491 | +6.01(+1.25%) |
Mar 19, 2024 | 478.59 | 484.85 | 478.52 | 480.64 | 290,174 | +4.20(+0.88%) |
Mar 18, 2024 | 476.54 | 481.07 | 474.76 | 476.44 | 223,516 | +1.70(+0.36%) |
Mar 15, 2024 | 471.74 | 477.42 | 471.73 | 474.74 | 286,744 | -2.91(-0.61%) |
Mar 14, 2024 | 479.77 | 482.27 | 473.31 | 477.65 | 226,282 | -2.73(-0.57%) |
Mar 13, 2024 | 479.14 | 485.49 | 477.24 | 480.39 | 228,086 | +1.42(+0.30%) |
Mar 12, 2024 | 475.93 | 483.25 | 473.76 | 478.97 | 225,341 | +3.34(+0.70%) |
Mar 11, 2024 | 466.67 | 476.15 | 464.43 | 475.63 | 220,451 | +10.70(+2.30%) |
Mar 08, 2024 | 466.88 | 469.70 | 463.35 | 464.93 | 152,517 | -1.14(-0.24%) |
Mar 07, 2024 | 466.49 | 468.73 | 463.69 | 466.06 | 155,752 | +2.31(+0.50%) |
Mar 06, 2024 | 463.13 | 464.02 | 457.83 | 463.76 | 167,836 | +0.62(+0.13%) |
Mar 05, 2024 | 461.49 | 465.59 | 460.71 | 463.14 | 261,541 | -0.65(-0.14%) |
Mar 04, 2024 | 460.30 | 467.05 | 460.30 | 463.79 | 189,923 | +3.65(+0.79%) |
Mar 01, 2024 | 460.37 | 461.77 | 455.87 | 460.14 | 236,676 | -1.26(-0.27%) |
Feb 29, 2024 | 465.63 | 466.80 | 458.87 | 461.40 | 328,259 | -3.40(-0.73%) |
Feb 28, 2024 | 459.02 | 465.26 | 459.02 | 464.80 | 202,332 | +5.42(+1.18%) |
Feb 27, 2024 | 456.85 | 459.68 | 454.71 | 459.38 | 183,966 | +2.46(+0.54%) |
Feb 26, 2024 | 460.82 | 462.85 | 456.65 | 456.92 | 143,618 | -4.38(-0.95%) |
Feb 23, 2024 | 458.03 | 462.09 | 457.87 | 461.30 | 144,941 | +4.58(+1.00%) |
Feb 22, 2024 | 455.04 | 458.63 | 452.52 | 456.72 | 192,880 | +5.49(+1.22%) |
Feb 21, 2024 | 455.10 | 455.10 | 449.61 | 451.23 | 188,348 | -3.49(-0.77%) |
Feb 20, 2024 | 455.23 | 456.29 | 449.70 | 454.72 | 185,244 | -1.55(-0.34%) |
Feb 16, 2024 | 461.39 | 463.49 | 454.20 | 456.28 | 457,643 | -5.57(-1.21%) |
Feb 15, 2024 | 462.26 | 464.54 | 457.98 | 461.85 | 239,611 | +2.23(+0.48%) |
Feb 14, 2024 | 463.05 | 465.83 | 454.79 | 459.62 | 253,685 | -1.54(-0.33%) |
Feb 13, 2024 | 463.73 | 464.58 | 456.51 | 461.16 | 287,895 | -7.85(-1.67%) |
Feb 12, 2024 | 475.01 | 475.51 | 466.69 | 469.02 | 239,265 | -6.34(-1.33%) |
Feb 09, 2024 | 467.77 | 475.42 | 467.77 | 475.36 | 197,806 | +7.50(+1.60%) |
Feb 08, 2024 | 480.00 | 480.00 | 465.95 | 467.86 | 232,379 | -12.94(-2.69%) |
Feb 07, 2024 | 477.75 | 481.65 | 475.25 | 480.80 | 165,768 | +5.62(+1.18%) |
Feb 06, 2024 | 475.55 | 478.05 | 472.59 | 475.18 | 181,741 | +0.01(+0.00%) |
Feb 05, 2024 | 481.95 | 483.63 | 474.03 | 475.17 | 205,998 | -9.33(-1.93%) |
Feb 02, 2024 | 477.94 | 485.51 | 477.20 | 484.49 | 211,680 | +2.19(+0.45%) |