Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 487.56 | 488.35 | 477.71 | 480.45 | 1,371,930 | -7.61(-1.56%) |
Apr 25, 2024 | 468.77 | 490.60 | 468.77 | 488.06 | 1,364,351 | +13.49(+2.84%) |
Apr 24, 2024 | 475.09 | 477.12 | 470.78 | 474.57 | 1,124,199 | -0.11(-0.02%) |
Apr 23, 2024 | 473.58 | 476.76 | 470.41 | 474.68 | 1,365,372 | +3.70(+0.79%) |
Apr 22, 2024 | 464.93 | 472.45 | 462.07 | 470.98 | 1,006,324 | +8.40(+1.82%) |
Apr 19, 2024 | 455.59 | 463.50 | 453.06 | 462.58 | 1,213,952 | +10.08(+2.23%) |
Apr 18, 2024 | 449.88 | 456.70 | 449.88 | 452.50 | 844,209 | +0.45(+0.10%) |
Apr 17, 2024 | 452.92 | 453.85 | 448.44 | 452.05 | 818,189 | +1.70(+0.38%) |
Apr 16, 2024 | 453.08 | 456.15 | 450.05 | 450.35 | 953,347 | -0.94(-0.21%) |
Apr 15, 2024 | 461.96 | 464.61 | 446.22 | 451.29 | 2,007,209 | -4.82(-1.06%) |
Apr 12, 2024 | 462.03 | 468.20 | 455.82 | 456.11 | 1,045,968 | -1.72(-0.38%) |
Apr 11, 2024 | 456.59 | 459.93 | 454.78 | 457.83 | 692,837 | -0.08(-0.02%) |
Apr 10, 2024 | 452.60 | 458.76 | 449.77 | 457.91 | 983,054 | +3.25(+0.71%) |
Apr 09, 2024 | 452.83 | 455.10 | 450.43 | 454.66 | 855,424 | -1.70(-0.37%) |
Apr 08, 2024 | 456.12 | 457.95 | 454.81 | 456.36 | 1,509,649 | +1.86(+0.41%) |
Apr 05, 2024 | 457.51 | 459.01 | 452.50 | 454.50 | 1,533,820 | -4.98(-1.08%) |
Apr 04, 2024 | 458.00 | 464.65 | 455.60 | 459.48 | 2,219,054 | +2.47(+0.54%) |
Apr 03, 2024 | 465.33 | 467.60 | 456.81 | 457.01 | 1,291,204 | -9.35(-2.00%) |
Apr 02, 2024 | 472.09 | 473.99 | 465.01 | 466.36 | 801,672 | -4.99(-1.06%) |
Apr 01, 2024 | 478.39 | 478.82 | 470.92 | 471.35 | 794,730 | -7.31(-1.53%) |
Mar 28, 2024 | 479.00 | 480.75 | 478.00 | 478.66 | 714,661 | +1.30(+0.27%) |
Mar 27, 2024 | 472.83 | 477.89 | 471.96 | 477.36 | 823,084 | +7.45(+1.59%) |
Mar 26, 2024 | 469.50 | 473.06 | 468.60 | 469.91 | 503,957 | +0.59(+0.13%) |
Mar 25, 2024 | 471.32 | 472.00 | 467.90 | 469.32 | 446,940 | +0.57(+0.12%) |
Mar 22, 2024 | 468.97 | 471.29 | 467.60 | 468.75 | 615,412 | +1.26(+0.27%) |
Mar 21, 2024 | 471.94 | 473.56 | 467.30 | 467.49 | 798,110 | -3.26(-0.69%) |
Mar 20, 2024 | 468.63 | 471.41 | 466.62 | 470.75 | 617,300 | +3.27(+0.70%) |
Mar 19, 2024 | 465.00 | 467.50 | 462.63 | 467.48 | 726,835 | +5.09(+1.10%) |
Mar 18, 2024 | 461.00 | 463.51 | 459.05 | 462.39 | 540,776 | +0.64(+0.14%) |
Mar 15, 2024 | 457.88 | 464.39 | 457.88 | 461.75 | 1,000,055 | +0.89(+0.19%) |
Mar 14, 2024 | 458.00 | 461.39 | 457.23 | 460.86 | 669,865 | +2.63(+0.57%) |
Mar 13, 2024 | 458.56 | 462.20 | 458.03 | 458.23 | 698,532 | -0.61(-0.13%) |
Mar 12, 2024 | 456.55 | 460.90 | 454.53 | 458.84 | 1,213,628 | -0.41(-0.09%) |
Mar 11, 2024 | 459.48 | 462.24 | 458.35 | 459.25 | 552,489 | -0.25(-0.05%) |
Mar 08, 2024 | 455.01 | 459.89 | 453.13 | 459.50 | 475,586 | +3.10(+0.68%) |
Mar 07, 2024 | 459.21 | 459.60 | 454.25 | 456.40 | 796,348 | -4.67(-1.01%) |
Mar 06, 2024 | 458.16 | 463.83 | 457.88 | 461.07 | 546,055 | +2.81(+0.61%) |
Mar 05, 2024 | 463.23 | 464.58 | 457.96 | 458.26 | 1,450,517 | -1.82(-0.40%) |
Mar 04, 2024 | 456.00 | 461.23 | 455.45 | 460.08 | 692,828 | +5.18(+1.14%) |
Mar 01, 2024 | 461.00 | 461.00 | 453.82 | 454.90 | 1,272,614 | -6.12(-1.33%) |
Feb 29, 2024 | 458.38 | 461.50 | 455.41 | 461.02 | 1,014,320 | +2.07(+0.45%) |
Feb 28, 2024 | 459.61 | 462.08 | 457.21 | 458.95 | 535,627 | +0.59(+0.13%) |
Feb 27, 2024 | 457.58 | 459.27 | 454.00 | 458.36 | 421,368 | -0.98(-0.21%) |
Feb 26, 2024 | 462.27 | 465.75 | 458.88 | 459.34 | 616,947 | -1.76(-0.38%) |
Feb 23, 2024 | 455.82 | 461.56 | 455.54 | 461.10 | 574,674 | +5.92(+1.30%) |
Feb 22, 2024 | 456.80 | 457.56 | 449.66 | 455.18 | 1,808,746 | -2.94(-0.64%) |
Feb 21, 2024 | 452.82 | 459.20 | 451.90 | 458.12 | 1,289,606 | +6.06(+1.34%) |
Feb 20, 2024 | 451.37 | 458.66 | 451.00 | 452.05 | 1,373,376 | +2.94(+0.65%) |
Feb 16, 2024 | 448.53 | 451.02 | 446.18 | 449.12 | 1,020,601 | +0.96(+0.21%) |
Feb 15, 2024 | 445.42 | 449.79 | 444.62 | 448.16 | 978,702 | +3.62(+0.81%) |
Feb 14, 2024 | 445.67 | 448.16 | 441.19 | 444.54 | 1,006,319 | +0.20(+0.04%) |
Feb 13, 2024 | 451.90 | 453.71 | 441.34 | 444.35 | 1,024,351 | -5.28(-1.17%) |
Feb 12, 2024 | 453.14 | 453.78 | 449.46 | 449.62 | 726,405 | -3.44(-0.76%) |
Feb 09, 2024 | 450.26 | 453.70 | 448.68 | 453.06 | 910,478 | +3.69(+0.82%) |
Feb 08, 2024 | 451.01 | 452.29 | 447.97 | 449.37 | 529,979 | -2.67(-0.59%) |
Feb 07, 2024 | 446.34 | 452.07 | 446.34 | 452.04 | 751,192 | +5.71(+1.28%) |
Feb 06, 2024 | 440.19 | 448.08 | 439.14 | 446.34 | 590,300 | +5.87(+1.33%) |
Feb 05, 2024 | 442.11 | 444.00 | 438.43 | 440.47 | 1,662,826 | -4.28(-0.96%) |
Feb 02, 2024 | 443.96 | 445.91 | 439.69 | 444.75 | 1,623,248 | +0.36(+0.08%) |