Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 362.59 | 362.59 | 358.62 | 360.60 | 1,592,165 | -3.36(-0.92%) |
Apr 29, 2024 | 357.89 | 366.98 | 357.01 | 363.96 | 1,361,136 | -0.74(-0.20%) |
Apr 26, 2024 | 359.43 | 367.59 | 359.39 | 364.70 | 1,234,536 | +4.70(+1.31%) |
Apr 25, 2024 | 363.19 | 364.00 | 356.67 | 360.00 | 1,537,820 | -4.59(-1.26%) |
Apr 24, 2024 | 368.36 | 368.36 | 361.22 | 364.59 | 1,259,583 | -0.09(-0.02%) |
Apr 23, 2024 | 362.17 | 366.19 | 359.33 | 364.68 | 1,589,678 | +2.89(+0.80%) |
Apr 22, 2024 | 354.68 | 364.63 | 354.68 | 361.79 | 2,537,645 | +9.32(+2.64%) |
Apr 19, 2024 | 346.96 | 353.10 | 346.39 | 352.47 | 2,470,408 | +4.96(+1.43%) |
Apr 18, 2024 | 346.50 | 352.10 | 344.31 | 347.51 | 2,179,749 | +2.65(+0.77%) |
Apr 17, 2024 | 342.00 | 346.44 | 341.24 | 344.86 | 2,146,568 | +5.88(+1.73%) |
Apr 16, 2024 | 334.03 | 341.11 | 330.61 | 338.98 | 2,146,628 | +4.22(+1.26%) |
Apr 15, 2024 | 340.99 | 343.82 | 334.53 | 334.76 | 2,426,107 | -1.37(-0.41%) |
Apr 12, 2024 | 345.47 | 346.90 | 336.04 | 336.13 | 2,664,782 | -13.79(-3.94%) |
Apr 11, 2024 | 350.59 | 352.05 | 347.51 | 349.92 | 1,947,936 | -0.33(-0.09%) |
Apr 10, 2024 | 352.80 | 355.18 | 349.53 | 350.25 | 1,962,175 | -8.55(-2.38%) |
Apr 09, 2024 | 360.10 | 360.99 | 355.41 | 358.80 | 1,965,204 | -1.66(-0.46%) |
Apr 08, 2024 | 358.61 | 361.72 | 355.87 | 360.46 | 1,684,095 | +3.59(+1.01%) |
Apr 05, 2024 | 357.90 | 360.82 | 355.23 | 356.87 | 1,809,768 | -0.69(-0.19%) |
Apr 04, 2024 | 373.00 | 373.34 | 356.75 | 357.56 | 4,716,305 | -16.45(-4.40%) |
Apr 03, 2024 | 378.68 | 379.90 | 373.81 | 374.01 | 1,550,213 | -4.05(-1.07%) |
Apr 02, 2024 | 380.00 | 381.64 | 376.14 | 378.06 | 2,137,295 | -7.14(-1.85%) |
Apr 01, 2024 | 393.55 | 394.00 | 384.02 | 385.20 | 1,826,147 | -5.45(-1.40%) |
Mar 28, 2024 | 390.50 | 394.31 | 390.07 | 390.65 | 1,699,146 | +1.19(+0.31%) |
Mar 27, 2024 | 387.08 | 394.46 | 386.47 | 389.46 | 2,338,483 | +3.32(+0.86%) |
Mar 26, 2024 | 393.59 | 395.27 | 385.88 | 386.14 | 2,880,828 | -2.76(-0.71%) |
Mar 25, 2024 | 405.08 | 405.08 | 387.05 | 388.90 | 5,120,596 | -14.29(-3.54%) |
Mar 22, 2024 | 416.25 | 418.70 | 387.11 | 403.19 | 19,680,132 | -75.65(-15.80%) |
Mar 21, 2024 | 472.00 | 480.94 | 469.00 | 478.84 | 3,984,303 | +9.79(+2.09%) |
Mar 20, 2024 | 467.34 | 469.79 | 461.92 | 469.05 | 1,624,914 | +1.78(+0.38%) |
Mar 19, 2024 | 457.69 | 467.86 | 454.23 | 467.27 | 1,428,670 | +7.70(+1.68%) |
Mar 18, 2024 | 465.92 | 469.69 | 459.48 | 459.57 | 1,260,184 | -5.37(-1.15%) |
Mar 15, 2024 | 467.12 | 470.67 | 463.16 | 464.94 | 1,678,133 | -5.07(-1.08%) |
Mar 14, 2024 | 472.06 | 472.06 | 462.75 | 470.01 | 1,316,828 | +4.46(+0.96%) |
Mar 13, 2024 | 467.93 | 471.72 | 465.37 | 465.55 | 799,790 | +0.27(+0.06%) |
Mar 12, 2024 | 459.48 | 467.86 | 458.56 | 465.28 | 841,080 | +7.52(+1.64%) |
Mar 11, 2024 | 461.53 | 461.53 | 453.67 | 457.76 | 729,731 | -2.63(-0.57%) |
Mar 08, 2024 | 461.27 | 465.42 | 457.29 | 460.39 | 755,177 | +3.11(+0.68%) |
Mar 07, 2024 | 449.03 | 461.00 | 449.03 | 457.28 | 1,078,277 | +8.74(+1.95%) |
Mar 06, 2024 | 451.99 | 452.66 | 443.52 | 448.54 | 940,966 | +2.48(+0.56%) |
Mar 05, 2024 | 448.81 | 448.81 | 443.61 | 446.06 | 975,509 | -4.73(-1.05%) |
Mar 04, 2024 | 458.63 | 459.03 | 449.77 | 450.79 | 1,253,857 | -7.71(-1.68%) |
Mar 01, 2024 | 461.44 | 464.57 | 457.63 | 458.50 | 1,295,262 | -8.59(-1.84%) |
Feb 29, 2024 | 466.03 | 469.90 | 461.10 | 467.09 | 1,431,150 | +2.95(+0.64%) |
Feb 28, 2024 | 466.50 | 474.17 | 463.34 | 464.14 | 913,196 | -3.70(-0.79%) |
Feb 27, 2024 | 471.09 | 471.50 | 463.94 | 467.84 | 919,531 | -0.41(-0.09%) |
Feb 26, 2024 | 461.06 | 472.96 | 459.26 | 468.25 | 1,446,693 | +10.36(+2.26%) |
Feb 23, 2024 | 458.50 | 462.82 | 454.22 | 457.89 | 862,278 | +2.63(+0.58%) |
Feb 22, 2024 | 448.10 | 457.36 | 447.35 | 455.26 | 1,104,013 | +11.80(+2.66%) |
Feb 21, 2024 | 447.28 | 448.41 | 440.26 | 443.46 | 807,822 | -1.14(-0.26%) |
Feb 20, 2024 | 445.77 | 449.60 | 441.01 | 444.60 | 1,185,017 | -5.00(-1.11%) |
Feb 16, 2024 | 457.12 | 457.39 | 445.53 | 449.60 | 1,340,972 | -9.38(-2.04%) |
Feb 15, 2024 | 461.32 | 463.24 | 454.50 | 458.98 | 915,463 | -1.73(-0.38%) |
Feb 14, 2024 | 460.44 | 461.99 | 456.70 | 460.71 | 697,236 | +4.48(+0.98%) |
Feb 13, 2024 | 457.56 | 461.95 | 454.00 | 456.23 | 1,264,082 | -9.85(-2.11%) |
Feb 12, 2024 | 473.28 | 478.00 | 465.12 | 466.08 | 1,174,432 | -4.16(-0.88%) |
Feb 09, 2024 | 466.61 | 471.26 | 458.78 | 470.24 | 1,350,034 | -2.74(-0.58%) |
Feb 08, 2024 | 463.27 | 476.62 | 460.98 | 472.98 | 1,506,999 | +15.23(+3.33%) |
Feb 07, 2024 | 459.04 | 463.25 | 456.20 | 457.75 | 1,013,342 | +1.21(+0.27%) |
Feb 06, 2024 | 457.31 | 459.66 | 450.06 | 456.54 | 1,530,546 | -0.19(-0.04%) |
Feb 05, 2024 | 458.41 | 459.05 | 450.55 | 456.73 | 1,165,539 | -5.67(-1.23%) |
Feb 02, 2024 | 458.50 | 464.62 | 454.62 | 462.40 | 1,144,318 | +0.46(+0.10%) |