Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 545.46 | 545.46 | 522.11 | 522.53 | 341,305 | -18.76(-3.47%) |
Apr 17, 2024 | 547.17 | 552.38 | 532.42 | 541.29 | 275,715 | -14.98(-2.69%) |
Apr 16, 2024 | 576.11 | 576.96 | 554.44 | 556.27 | 302,377 | -20.70(-3.59%) |
Apr 15, 2024 | 584.33 | 591.34 | 572.60 | 576.97 | 254,872 | -0.75(-0.13%) |
Apr 12, 2024 | 581.64 | 585.64 | 571.46 | 577.72 | 237,235 | -10.19(-1.73%) |
Apr 11, 2024 | 574.78 | 588.77 | 572.06 | 587.91 | 216,479 | +6.91(+1.19%) |
Apr 10, 2024 | 582.96 | 588.23 | 573.42 | 581.00 | 222,584 | -10.72(-1.81%) |
Apr 09, 2024 | 596.95 | 596.95 | 573.29 | 591.72 | 264,243 | -6.28(-1.05%) |
Apr 08, 2024 | 596.57 | 605.88 | 591.15 | 598.00 | 255,309 | +5.00(+0.84%) |
Apr 05, 2024 | 574.61 | 597.81 | 570.00 | 593.00 | 210,791 | +21.34(+3.73%) |
Apr 04, 2024 | 578.37 | 594.69 | 571.07 | 571.66 | 279,241 | -6.71(-1.16%) |
Apr 03, 2024 | 574.77 | 590.40 | 574.77 | 578.37 | 209,670 | +1.51(+0.26%) |
Apr 02, 2024 | 580.79 | 583.60 | 567.53 | 576.86 | 235,691 | -8.91(-1.52%) |
Apr 01, 2024 | 583.94 | 590.00 | 578.44 | 585.77 | 189,936 | +0.77(+0.13%) |
Mar 28, 2024 | 581.28 | 586.67 | 574.10 | 585.00 | 209,063 | +4.54(+0.78%) |
Mar 27, 2024 | 592.09 | 592.35 | 572.76 | 580.46 | 187,783 | -7.02(-1.19%) |
Mar 26, 2024 | 590.28 | 594.44 | 581.54 | 587.48 | 231,434 | +1.03(+0.18%) |
Mar 25, 2024 | 585.75 | 587.14 | 579.40 | 586.45 | 142,310 | +0.52(+0.09%) |
Mar 22, 2024 | 585.49 | 586.61 | 576.33 | 585.93 | 166,485 | +0.41(+0.07%) |
Mar 21, 2024 | 576.44 | 587.70 | 570.19 | 585.52 | 203,368 | +17.52(+3.08%) |
Mar 20, 2024 | 557.39 | 572.63 | 556.67 | 568.00 | 463,999 | +8.00(+1.43%) |
Mar 19, 2024 | 554.64 | 562.68 | 554.64 | 560.00 | 234,099 | -0.75(-0.13%) |
Mar 18, 2024 | 573.00 | 582.22 | 558.98 | 560.75 | 308,834 | -17.33(-3.00%) |
Mar 15, 2024 | 585.30 | 592.10 | 576.65 | 578.08 | 400,077 | -10.62(-1.80%) |
Mar 14, 2024 | 594.83 | 596.37 | 579.92 | 588.70 | 237,606 | -4.11(-0.69%) |
Mar 13, 2024 | 595.62 | 600.31 | 591.01 | 592.81 | 199,670 | -3.30(-0.55%) |
Mar 12, 2024 | 580.98 | 598.76 | 578.66 | 596.11 | 178,775 | +16.92(+2.92%) |
Mar 11, 2024 | 582.88 | 585.66 | 568.29 | 579.19 | 250,736 | -4.48(-0.77%) |
Mar 08, 2024 | 604.00 | 606.80 | 582.62 | 583.67 | 261,200 | -17.69(-2.94%) |
Mar 07, 2024 | 606.41 | 609.62 | 599.84 | 601.36 | 338,206 | -4.56(-0.75%) |
Mar 06, 2024 | 605.38 | 628.34 | 605.01 | 605.92 | 392,608 | +1.15(+0.19%) |
Mar 05, 2024 | 584.36 | 617.20 | 583.47 | 604.77 | 517,650 | +20.76(+3.55%) |
Mar 04, 2024 | 582.28 | 595.68 | 581.67 | 584.01 | 199,708 | +4.45(+0.77%) |
Mar 01, 2024 | 576.50 | 588.40 | 574.66 | 579.56 | 333,244 | +4.16(+0.72%) |
Feb 29, 2024 | 566.58 | 581.54 | 564.98 | 575.40 | 409,602 | +12.81(+2.28%) |
Feb 28, 2024 | 565.72 | 570.98 | 556.36 | 562.59 | 205,932 | -7.81(-1.37%) |
Feb 27, 2024 | 575.00 | 580.00 | 566.68 | 570.40 | 234,702 | -3.96(-0.69%) |
Feb 26, 2024 | 561.03 | 580.00 | 561.03 | 574.36 | 242,644 | +10.77(+1.91%) |
Feb 23, 2024 | 562.57 | 566.99 | 557.95 | 563.59 | 180,296 | +4.45(+0.80%) |
Feb 22, 2024 | 556.66 | 562.88 | 555.00 | 559.14 | 250,163 | +11.81(+2.16%) |
Feb 21, 2024 | 526.99 | 549.02 | 525.42 | 547.33 | 274,877 | +17.92(+3.38%) |
Feb 20, 2024 | 536.16 | 542.14 | 519.79 | 529.41 | 364,853 | -11.32(-2.09%) |
Feb 16, 2024 | 548.07 | 554.80 | 538.54 | 540.73 | 289,277 | -11.80(-2.14%) |
Feb 15, 2024 | 567.94 | 569.20 | 549.34 | 552.53 | 340,171 | -9.94(-1.77%) |
Feb 14, 2024 | 556.83 | 568.85 | 556.83 | 562.47 | 251,731 | +7.47(+1.35%) |
Feb 13, 2024 | 545.67 | 567.05 | 543.43 | 555.00 | 338,852 | -5.40(-0.96%) |
Feb 12, 2024 | 571.64 | 571.64 | 552.43 | 560.40 | 290,915 | -4.87(-0.86%) |
Feb 09, 2024 | 558.67 | 568.71 | 549.35 | 565.26 | 379,479 | +12.16(+2.20%) |
Feb 08, 2024 | 535.75 | 553.68 | 533.87 | 553.10 | 315,115 | +17.08(+3.19%) |
Feb 07, 2024 | 536.07 | 556.94 | 532.90 | 536.02 | 496,776 | +5.26(+0.99%) |
Feb 06, 2024 | 530.05 | 540.45 | 521.00 | 530.76 | 343,119 | -0.99(-0.19%) |
Feb 05, 2024 | 534.99 | 545.45 | 520.11 | 531.75 | 398,426 | -2.76(-0.52%) |
Feb 02, 2024 | 486.56 | 535.57 | 444.34 | 534.51 | 1,005,158 | +67.06(+14.35%) |