Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 475.67 | 482.15 | 464.82 | 465.79 | 932,651 | -11.19(-2.35%) |
Apr 29, 2024 | 480.48 | 483.00 | 472.54 | 476.98 | 1,036,092 | -0.80(-0.17%) |
Apr 26, 2024 | 465.23 | 479.33 | 463.16 | 477.78 | 1,040,943 | +13.29(+2.86%) |
Apr 25, 2024 | 466.88 | 474.32 | 458.92 | 464.49 | 1,469,547 | -0.16(-0.03%) |
Apr 24, 2024 | 452.50 | 471.03 | 449.00 | 464.65 | 2,230,312 | +18.65(+4.18%) |
Apr 23, 2024 | 479.00 | 483.08 | 439.95 | 446.00 | 3,660,479 | -69.17(-13.43%) |
Apr 22, 2024 | 514.28 | 522.13 | 510.39 | 515.17 | 914,745 | +5.10(+1.00%) |
Apr 19, 2024 | 508.03 | 510.22 | 503.99 | 510.07 | 519,943 | +4.31(+0.85%) |
Apr 18, 2024 | 512.32 | 518.17 | 499.77 | 505.76 | 1,421,613 | -6.07(-1.19%) |
Apr 17, 2024 | 517.57 | 518.41 | 511.47 | 511.83 | 447,731 | -1.60(-0.31%) |
Apr 16, 2024 | 513.20 | 514.35 | 508.67 | 513.43 | 470,878 | +0.37(+0.07%) |
Apr 15, 2024 | 533.36 | 534.10 | 510.76 | 513.06 | 524,939 | -13.56(-2.57%) |
Apr 12, 2024 | 528.51 | 532.89 | 520.78 | 526.62 | 434,821 | -7.87(-1.47%) |
Apr 11, 2024 | 532.66 | 539.29 | 526.58 | 534.49 | 336,703 | +1.44(+0.27%) |
Apr 10, 2024 | 541.55 | 549.10 | 532.60 | 533.05 | 317,424 | -21.67(-3.91%) |
Apr 09, 2024 | 554.70 | 555.00 | 549.82 | 554.72 | 273,593 | +5.66(+1.03%) |
Apr 08, 2024 | 544.40 | 549.99 | 541.40 | 549.06 | 302,076 | +6.67(+1.23%) |
Apr 05, 2024 | 536.24 | 543.56 | 535.35 | 542.39 | 421,816 | +8.81(+1.65%) |
Apr 04, 2024 | 543.37 | 547.95 | 531.91 | 533.58 | 465,275 | -6.42(-1.19%) |
Apr 03, 2024 | 541.94 | 544.56 | 539.51 | 540.00 | 313,848 | -2.29(-0.42%) |
Apr 02, 2024 | 551.69 | 554.73 | 537.83 | 542.29 | 356,453 | -12.54(-2.26%) |
Apr 01, 2024 | 562.36 | 563.62 | 552.25 | 554.83 | 280,783 | -5.62(-1.00%) |
Mar 28, 2024 | 558.46 | 563.23 | 562.66 | 560.45 | 338,977 | +3.45(+0.62%) |
Mar 27, 2024 | 556.62 | 558.23 | 552.88 | 557.00 | 312,992 | +5.32(+0.96%) |
Mar 26, 2024 | 551.93 | 556.00 | 551.06 | 551.68 | 377,729 | +0.34(+0.06%) |
Mar 25, 2024 | 550.75 | 552.21 | 547.53 | 551.34 | 297,440 | -1.77(-0.32%) |
Mar 22, 2024 | 563.00 | 563.00 | 550.79 | 553.11 | 364,321 | -10.67(-1.89%) |
Mar 21, 2024 | 560.42 | 568.46 | 560.02 | 563.78 | 493,409 | +4.64(+0.83%) |
Mar 20, 2024 | 565.05 | 565.43 | 555.82 | 559.14 | 529,321 | -5.19(-0.92%) |
Mar 19, 2024 | 551.00 | 564.80 | 548.82 | 564.33 | 341,440 | +13.94(+2.53%) |
Mar 18, 2024 | 547.25 | 555.19 | 545.54 | 550.39 | 358,413 | +5.65(+1.04%) |
Mar 15, 2024 | 549.56 | 552.12 | 544.08 | 544.74 | 520,653 | -8.33(-1.51%) |
Mar 14, 2024 | 559.00 | 559.23 | 546.85 | 553.07 | 295,682 | -4.45(-0.80%) |
Mar 13, 2024 | 566.98 | 566.98 | 556.73 | 557.52 | 340,972 | -8.28(-1.46%) |
Mar 12, 2024 | 567.60 | 578.64 | 561.39 | 565.80 | 366,362 | +1.50(+0.27%) |
Mar 11, 2024 | 550.52 | 564.79 | 548.39 | 564.30 | 413,193 | +12.80(+2.32%) |
Mar 08, 2024 | 550.00 | 555.18 | 549.15 | 551.50 | 279,907 | +1.33(+0.24%) |
Mar 07, 2024 | 559.20 | 559.20 | 550.00 | 550.17 | 382,478 | +0.64(+0.12%) |
Mar 06, 2024 | 551.00 | 554.22 | 547.20 | 549.53 | 487,807 | -0.82(-0.15%) |
Mar 05, 2024 | 556.00 | 557.14 | 548.52 | 550.35 | 257,525 | -8.02(-1.44%) |
Mar 04, 2024 | 565.28 | 565.84 | 557.80 | 558.37 | 365,232 | -7.11(-1.26%) |
Mar 01, 2024 | 558.52 | 567.44 | 554.77 | 565.48 | 260,590 | +4.51(+0.80%) |
Feb 29, 2024 | 569.79 | 570.34 | 560.84 | 560.97 | 432,232 | -6.94(-1.22%) |
Feb 28, 2024 | 554.86 | 568.20 | 554.31 | 567.91 | 429,680 | +10.07(+1.81%) |
Feb 27, 2024 | 567.78 | 567.78 | 557.62 | 557.84 | 413,521 | -10.09(-1.78%) |
Feb 26, 2024 | 569.25 | 574.13 | 567.62 | 567.93 | 398,439 | -1.04(-0.18%) |
Feb 23, 2024 | 568.49 | 571.18 | 566.07 | 568.97 | 410,415 | +3.50(+0.62%) |
Feb 22, 2024 | 563.79 | 569.51 | 560.12 | 565.47 | 482,187 | +9.82(+1.77%) |
Feb 21, 2024 | 554.50 | 559.74 | 549.57 | 555.65 | 501,065 | -0.91(-0.16%) |
Feb 20, 2024 | 559.38 | 560.25 | 551.18 | 556.56 | 903,801 | -12.19(-2.14%) |
Feb 16, 2024 | 573.25 | 578.38 | 568.07 | 568.75 | 327,828 | -6.97(-1.21%) |
Feb 15, 2024 | 573.64 | 578.01 | 571.32 | 575.72 | 386,344 | +4.52(+0.79%) |
Feb 14, 2024 | 579.04 | 579.04 | 567.01 | 571.20 | 444,639 | -2.80(-0.49%) |
Feb 13, 2024 | 578.38 | 580.65 | 569.20 | 574.00 | 404,523 | -14.54(-2.47%) |
Feb 12, 2024 | 591.27 | 595.13 | 587.77 | 588.54 | 486,472 | -2.22(-0.38%) |
Feb 09, 2024 | 583.75 | 592.58 | 582.87 | 590.76 | 337,165 | +6.90(+1.18%) |
Feb 08, 2024 | 584.79 | 586.84 | 579.63 | 583.87 | 525,027 | -5.12(-0.87%) |
Feb 07, 2024 | 583.45 | 589.84 | 576.74 | 588.98 | 476,686 | +8.61(+1.48%) |
Feb 06, 2024 | 585.29 | 585.29 | 577.72 | 580.37 | 470,392 | -1.39(-0.24%) |
Feb 05, 2024 | 589.20 | 590.73 | 580.80 | 581.76 | 717,386 | -9.64(-1.63%) |
Feb 02, 2024 | 601.67 | 602.89 | 589.02 | 591.40 | 578,496 | -11.21(-1.86%) |