Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 414.02 | 416.47 | 409.61 | 414.95 | 2,008,490 | +0.52(+0.13%) |
Apr 29, 2024 | 417.12 | 417.12 | 413.54 | 414.43 | 1,670,786 | -0.47(-0.11%) |
Apr 26, 2024 | 415.13 | 417.97 | 411.98 | 414.90 | 1,614,876 | +0.28(+0.07%) |
Apr 25, 2024 | 427.14 | 429.08 | 406.83 | 414.62 | 2,424,180 | +2.22(+0.54%) |
Apr 24, 2024 | 411.26 | 413.70 | 408.09 | 412.41 | 3,364,632 | +0.02(+0.00%) |
Apr 23, 2024 | 416.16 | 417.30 | 410.51 | 412.39 | 2,361,225 | -3.66(-0.88%) |
Apr 22, 2024 | 414.12 | 417.02 | 412.17 | 416.05 | 1,171,023 | +4.36(+1.06%) |
Apr 19, 2024 | 413.81 | 413.97 | 409.04 | 411.69 | 1,141,065 | -0.81(-0.20%) |
Apr 18, 2024 | 414.08 | 414.90 | 407.53 | 412.50 | 1,157,601 | +1.26(+0.31%) |
Apr 17, 2024 | 410.52 | 413.07 | 408.64 | 411.24 | 852,868 | +3.54(+0.87%) |
Apr 16, 2024 | 408.39 | 412.64 | 406.89 | 407.70 | 1,061,089 | -1.00(-0.24%) |
Apr 15, 2024 | 420.94 | 421.75 | 407.40 | 408.69 | 1,056,265 | -8.23(-1.97%) |
Apr 12, 2024 | 418.35 | 421.05 | 415.57 | 416.93 | 1,184,733 | -5.10(-1.21%) |
Apr 11, 2024 | 423.36 | 425.09 | 421.15 | 422.03 | 1,131,547 | -1.12(-0.26%) |
Apr 10, 2024 | 427.88 | 429.40 | 422.43 | 423.14 | 956,423 | -10.94(-2.52%) |
Apr 09, 2024 | 436.47 | 437.38 | 431.38 | 434.08 | 741,002 | +0.89(+0.21%) |
Apr 08, 2024 | 431.11 | 434.72 | 430.92 | 433.19 | 1,051,967 | +2.51(+0.58%) |
Apr 05, 2024 | 427.43 | 431.20 | 423.13 | 430.68 | 1,160,474 | +3.16(+0.74%) |
Apr 04, 2024 | 428.21 | 436.47 | 426.32 | 427.51 | 1,591,741 | +1.95(+0.46%) |
Apr 03, 2024 | 424.03 | 426.05 | 423.32 | 425.56 | 1,029,225 | +0.35(+0.08%) |
Apr 02, 2024 | 425.68 | 426.30 | 421.79 | 425.21 | 1,412,082 | -0.98(-0.23%) |
Apr 01, 2024 | 428.18 | 430.25 | 425.96 | 426.19 | 1,685,895 | +1.64(+0.39%) |
Mar 28, 2024 | 423.62 | 425.55 | 425.44 | 424.55 | 1,888,173 | +2.64(+0.62%) |
Mar 27, 2024 | 422.07 | 422.59 | 417.79 | 421.92 | 1,255,569 | +3.31(+0.79%) |
Mar 26, 2024 | 418.06 | 420.30 | 416.30 | 418.60 | 1,334,576 | +1.01(+0.24%) |
Mar 25, 2024 | 416.56 | 417.95 | 411.92 | 417.60 | 1,351,415 | -0.65(-0.16%) |
Mar 22, 2024 | 428.46 | 430.18 | 418.12 | 418.25 | 1,483,456 | -9.40(-2.20%) |
Mar 21, 2024 | 426.45 | 430.49 | 425.11 | 427.64 | 1,251,043 | +2.51(+0.59%) |
Mar 20, 2024 | 423.25 | 425.16 | 420.83 | 425.13 | 1,335,950 | +2.06(+0.49%) |
Mar 19, 2024 | 421.50 | 423.16 | 419.85 | 423.07 | 1,647,415 | +2.21(+0.53%) |
Mar 18, 2024 | 423.18 | 425.31 | 420.47 | 420.86 | 1,025,341 | -1.06(-0.25%) |
Mar 15, 2024 | 419.14 | 423.62 | 417.77 | 421.92 | 2,542,466 | -0.66(-0.16%) |
Mar 14, 2024 | 425.82 | 427.20 | 420.17 | 422.58 | 1,425,621 | -4.55(-1.07%) |
Mar 13, 2024 | 427.39 | 429.26 | 425.78 | 427.13 | 751,796 | -0.58(-0.14%) |
Mar 12, 2024 | 428.41 | 429.82 | 425.25 | 427.70 | 1,007,737 | +1.93(+0.45%) |
Mar 11, 2024 | 426.10 | 427.79 | 422.40 | 425.78 | 989,447 | -1.55(-0.36%) |
Mar 08, 2024 | 426.84 | 429.69 | 425.97 | 427.33 | 1,141,156 | +1.56(+0.37%) |
Mar 07, 2024 | 429.82 | 429.82 | 425.50 | 425.77 | 1,191,548 | +0.53(+0.12%) |
Mar 06, 2024 | 423.43 | 426.00 | 421.46 | 425.24 | 1,533,012 | +3.82(+0.91%) |
Mar 05, 2024 | 422.92 | 426.16 | 420.50 | 421.42 | 1,457,580 | -3.12(-0.74%) |
Mar 04, 2024 | 427.48 | 428.60 | 423.06 | 424.54 | 2,061,092 | -3.56(-0.83%) |
Mar 01, 2024 | 427.10 | 431.36 | 426.08 | 428.10 | 1,487,531 | +0.63(+0.15%) |
Feb 29, 2024 | 431.60 | 432.68 | 427.12 | 427.48 | 2,074,535 | -1.01(-0.24%) |
Feb 28, 2024 | 426.57 | 430.89 | 425.26 | 428.48 | 1,224,757 | +1.55(+0.36%) |
Feb 27, 2024 | 432.33 | 433.68 | 425.34 | 426.94 | 1,496,791 | -5.56(-1.29%) |
Feb 26, 2024 | 435.76 | 438.37 | 432.48 | 432.50 | 1,137,816 | -3.94(-0.90%) |
Feb 23, 2024 | 434.65 | 438.48 | 434.33 | 436.44 | 874,865 | +3.04(+0.70%) |
Feb 22, 2024 | 427.31 | 435.79 | 426.69 | 433.40 | 1,333,600 | +10.84(+2.57%) |
Feb 21, 2024 | 423.73 | 427.69 | 419.62 | 422.56 | 983,497 | -1.67(-0.39%) |
Feb 20, 2024 | 421.39 | 424.43 | 418.93 | 424.23 | 2,434,874 | +2.43(+0.58%) |
Feb 16, 2024 | 420.24 | 425.72 | 420.09 | 421.80 | 1,820,998 | -0.92(-0.22%) |
Feb 15, 2024 | 421.72 | 424.88 | 420.31 | 422.71 | 1,383,873 | +3.27(+0.78%) |
Feb 14, 2024 | 422.67 | 423.71 | 415.72 | 419.45 | 1,628,084 | -1.27(-0.30%) |
Feb 13, 2024 | 420.07 | 424.48 | 418.37 | 420.71 | 1,896,773 | -7.02(-1.64%) |
Feb 12, 2024 | 437.30 | 437.30 | 427.38 | 427.73 | 1,824,675 | -8.32(-1.91%) |
Feb 09, 2024 | 435.10 | 439.19 | 429.53 | 436.06 | 1,871,602 | +1.25(+0.29%) |
Feb 08, 2024 | 429.99 | 435.51 | 418.09 | 434.80 | 3,806,113 | -22.99(-5.02%) |
Feb 07, 2024 | 457.46 | 459.23 | 451.73 | 457.80 | 1,589,046 | +6.40(+1.42%) |
Feb 06, 2024 | 449.90 | 452.62 | 447.84 | 451.39 | 979,799 | +1.74(+0.39%) |
Feb 05, 2024 | 448.12 | 451.12 | 443.81 | 449.65 | 1,252,572 | -2.50(-0.55%) |
Feb 02, 2024 | 453.10 | 454.82 | 446.31 | 452.15 | 1,559,545 | -3.16(-0.69%) |