Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 502.80 | 502.80 | 475.73 | 481.07 | 25,698,644 | -20.73(-4.13%) |
Apr 18, 2024 | 499.82 | 512.21 | 499.04 | 501.80 | 14,793,864 | +7.63(+1.54%) |
Apr 17, 2024 | 503.10 | 503.16 | 487.14 | 494.17 | 12,243,719 | -5.59(-1.12%) |
Apr 16, 2024 | 498.11 | 504.77 | 497.11 | 499.76 | 9,836,342 | -0.47(-0.09%) |
Apr 15, 2024 | 516.72 | 518.53 | 497.28 | 500.23 | 13,604,980 | -11.67(-2.28%) |
Apr 12, 2024 | 517.75 | 520.19 | 509.33 | 511.90 | 11,984,539 | -11.26(-2.15%) |
Apr 11, 2024 | 521.11 | 523.86 | 517.29 | 523.16 | 10,356,035 | +3.33(+0.64%) |
Apr 10, 2024 | 509.29 | 522.56 | 505.80 | 519.83 | 11,408,546 | +2.93(+0.57%) |
Apr 09, 2024 | 522.23 | 525.87 | 506.74 | 516.90 | 10,869,746 | -2.35(-0.45%) |
Apr 08, 2024 | 529.28 | 531.49 | 518.89 | 519.25 | 13,251,327 | -8.09(-1.53%) |
Apr 05, 2024 | 516.86 | 530.70 | 514.41 | 527.34 | 19,263,752 | +16.42(+3.21%) |
Apr 04, 2024 | 516.42 | 530.00 | 510.58 | 510.92 | 26,434,184 | +4.18(+0.82%) |
Apr 03, 2024 | 498.93 | 507.24 | 498.75 | 506.74 | 12,192,436 | +9.37(+1.88%) |
Apr 02, 2024 | 485.10 | 497.53 | 484.65 | 497.37 | 11,068,571 | +6.02(+1.23%) |
Apr 01, 2024 | 487.20 | 497.43 | 481.78 | 491.35 | 9,240,642 | +5.77(+1.19%) |
Mar 28, 2024 | 492.84 | 489.49 | 485.15 | 485.58 | 15,221,503 | -8.28(-1.68%) |
Mar 27, 2024 | 499.30 | 499.89 | 488.07 | 493.86 | 9,979,830 | -2.03(-0.41%) |
Mar 26, 2024 | 505.13 | 510.00 | 495.21 | 495.89 | 11,194,266 | -7.13(-1.42%) |
Mar 25, 2024 | 505.79 | 507.22 | 500.24 | 503.02 | 8,376,997 | -6.56(-1.29%) |
Mar 22, 2024 | 507.00 | 509.97 | 504.34 | 509.58 | 8,120,694 | +1.82(+0.36%) |
Mar 21, 2024 | 514.71 | 515.04 | 506.01 | 507.76 | 9,714,308 | +2.24(+0.44%) |
Mar 20, 2024 | 499.50 | 508.20 | 495.17 | 505.52 | 11,694,286 | +9.28(+1.87%) |
Mar 19, 2024 | 488.17 | 496.63 | 481.28 | 496.24 | 10,898,212 | -0.74(-0.15%) |
Mar 18, 2024 | 491.91 | 497.42 | 486.81 | 496.98 | 11,738,271 | +12.88(+2.66%) |
Mar 15, 2024 | 489.01 | 491.83 | 481.30 | 484.10 | 29,658,710 | -7.73(-1.57%) |
Mar 14, 2024 | 500.26 | 501.35 | 488.16 | 491.83 | 12,613,858 | -3.74(-0.75%) |
Mar 13, 2024 | 495.39 | 500.98 | 491.03 | 495.57 | 12,068,977 | -4.18(-0.84%) |
Mar 12, 2024 | 493.26 | 502.31 | 484.73 | 499.75 | 15,435,073 | +16.16(+3.34%) |
Mar 11, 2024 | 497.01 | 497.32 | 476.00 | 483.59 | 20,406,926 | -22.36(-4.42%) |
Mar 08, 2024 | 514.19 | 523.57 | 499.35 | 505.95 | 18,603,286 | -6.24(-1.22%) |
Mar 07, 2024 | 503.28 | 519.85 | 501.38 | 512.19 | 18,557,542 | +16.10(+3.25%) |
Mar 06, 2024 | 497.63 | 502.97 | 494.29 | 496.09 | 11,740,689 | +5.87(+1.20%) |
Mar 05, 2024 | 495.00 | 495.58 | 487.89 | 490.22 | 15,504,195 | -7.97(-1.60%) |
Mar 04, 2024 | 503.00 | 504.42 | 496.42 | 498.19 | 12,308,468 | -4.11(-0.82%) |
Mar 01, 2024 | 492.11 | 504.25 | 491.85 | 502.30 | 16,369,968 | +12.17(+2.48%) |
Feb 29, 2024 | 488.44 | 491.70 | 482.61 | 490.13 | 17,976,016 | +6.11(+1.26%) |
Feb 28, 2024 | 485.00 | 491.05 | 482.75 | 484.02 | 12,932,087 | -3.03(-0.62%) |
Feb 27, 2024 | 479.98 | 487.27 | 479.92 | 487.05 | 10,847,222 | +5.31(+1.10%) |
Feb 26, 2024 | 483.47 | 486.14 | 480.60 | 481.74 | 12,085,699 | -2.29(-0.47%) |
Feb 23, 2024 | 488.05 | 494.36 | 482.35 | 484.03 | 18,374,658 | -2.10(-0.43%) |
Feb 22, 2024 | 480.24 | 489.99 | 476.06 | 486.13 | 21,605,592 | +18.10(+3.87%) |
Feb 21, 2024 | 466.50 | 469.00 | 461.79 | 468.03 | 12,931,853 | -3.22(-0.68%) |
Feb 20, 2024 | 469.21 | 475.68 | 466.06 | 471.25 | 18,015,886 | -1.57(-0.33%) |
Feb 16, 2024 | 477.60 | 478.45 | 468.71 | 472.82 | 23,580,536 | -10.70(-2.21%) |
Feb 15, 2024 | 474.78 | 488.10 | 471.72 | 483.52 | 24,214,162 | +10.74(+2.27%) |
Feb 14, 2024 | 467.43 | 473.61 | 465.60 | 472.78 | 16,877,452 | +13.15(+2.86%) |
Feb 13, 2024 | 456.39 | 467.39 | 454.61 | 459.63 | 20,922,864 | -8.77(-1.87%) |
Feb 12, 2024 | 467.69 | 478.64 | 466.08 | 468.40 | 19,388,176 | +0.79(+0.17%) |
Feb 09, 2024 | 472.45 | 473.09 | 466.97 | 467.61 | 18,432,992 | -1.89(-0.40%) |
Feb 08, 2024 | 467.82 | 470.09 | 464.54 | 469.50 | 19,117,226 | +0.41(+0.09%) |
Feb 07, 2024 | 457.51 | 471.02 | 455.69 | 469.09 | 23,066,648 | +14.85(+3.27%) |
Feb 06, 2024 | 463.51 | 466.62 | 452.52 | 454.24 | 21,642,690 | -4.69(-1.02%) |
Feb 05, 2024 | 469.38 | 471.40 | 458.73 | 458.92 | 40,814,920 | -15.56(-3.28%) |
Feb 02, 2024 | 459.11 | 485.44 | 452.53 | 474.49 | 84,800,184 | +80.12(+20.32%) |