Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 369.99 | 382.99 | 355.41 | 362.50 | 1,097,307 | -44.56(-10.95%) |
Apr 23, 2024 | 402.69 | 410.68 | 399.63 | 407.06 | 292,441 | +2.98(+0.74%) |
Apr 22, 2024 | 403.63 | 406.97 | 400.25 | 404.08 | 235,369 | +2.72(+0.68%) |
Apr 19, 2024 | 401.86 | 402.97 | 399.61 | 401.36 | 185,735 | +1.22(+0.30%) |
Apr 18, 2024 | 401.35 | 401.87 | 397.33 | 400.14 | 187,278 | -0.13(-0.03%) |
Apr 17, 2024 | 403.98 | 403.98 | 397.79 | 400.27 | 187,620 | -0.73(-0.18%) |
Apr 16, 2024 | 401.33 | 405.05 | 398.51 | 401.00 | 214,339 | +1.01(+0.25%) |
Apr 15, 2024 | 402.97 | 402.97 | 396.49 | 399.99 | 238,394 | +1.51(+0.38%) |
Apr 12, 2024 | 400.00 | 403.08 | 397.37 | 398.48 | 163,523 | -5.18(-1.28%) |
Apr 11, 2024 | 402.83 | 406.74 | 399.49 | 403.66 | 188,352 | +1.18(+0.29%) |
Apr 10, 2024 | 411.33 | 411.68 | 399.96 | 402.48 | 320,042 | -13.58(-3.26%) |
Apr 09, 2024 | 415.01 | 417.00 | 412.77 | 416.06 | 529,479 | +1.49(+0.36%) |
Apr 08, 2024 | 417.75 | 418.90 | 413.51 | 414.57 | 275,595 | -2.29(-0.55%) |
Apr 05, 2024 | 415.62 | 418.87 | 413.11 | 416.86 | 218,624 | +0.01(+0.00%) |
Apr 04, 2024 | 425.07 | 426.66 | 415.20 | 416.85 | 207,011 | -4.08(-0.97%) |
Apr 03, 2024 | 420.87 | 426.58 | 420.86 | 420.93 | 146,479 | -1.54(-0.36%) |
Apr 02, 2024 | 423.85 | 424.07 | 420.28 | 422.47 | 155,096 | -2.46(-0.58%) |
Apr 01, 2024 | 429.73 | 429.94 | 422.95 | 424.93 | 138,552 | -4.39(-1.02%) |
Mar 28, 2024 | 429.29 | 432.81 | 426.98 | 429.32 | 248,608 | +0.31(+0.07%) |
Mar 27, 2024 | 425.14 | 429.94 | 425.14 | 429.01 | 182,335 | +5.56(+1.31%) |
Mar 26, 2024 | 422.79 | 424.61 | 421.25 | 423.45 | 217,908 | +1.44(+0.34%) |
Mar 25, 2024 | 423.79 | 424.33 | 419.64 | 422.01 | 180,748 | -2.02(-0.48%) |
Mar 22, 2024 | 423.80 | 427.95 | 422.98 | 424.03 | 169,940 | +0.49(+0.12%) |
Mar 21, 2024 | 426.04 | 430.25 | 422.54 | 423.54 | 253,094 | -0.16(-0.04%) |
Mar 20, 2024 | 421.87 | 427.17 | 421.87 | 423.70 | 247,490 | +2.20(+0.52%) |
Mar 19, 2024 | 415.07 | 421.67 | 413.15 | 421.50 | 201,135 | +6.82(+1.64%) |
Mar 18, 2024 | 416.98 | 418.73 | 413.79 | 414.68 | 237,458 | -0.44(-0.11%) |
Mar 15, 2024 | 410.75 | 416.17 | 410.75 | 415.12 | 286,868 | -0.44(-0.11%) |
Mar 14, 2024 | 419.94 | 420.51 | 414.00 | 415.56 | 227,099 | -5.68(-1.35%) |
Mar 13, 2024 | 426.53 | 426.53 | 421.06 | 421.24 | 190,745 | -3.63(-0.85%) |
Mar 12, 2024 | 426.25 | 426.57 | 423.60 | 424.87 | 170,478 | -0.03(-0.01%) |
Mar 11, 2024 | 424.84 | 427.16 | 423.49 | 424.90 | 140,340 | -1.08(-0.25%) |
Mar 08, 2024 | 428.78 | 430.00 | 424.01 | 425.98 | 210,636 | -2.16(-0.50%) |
Mar 07, 2024 | 427.08 | 428.79 | 424.97 | 428.14 | 127,050 | +2.73(+0.64%) |
Mar 06, 2024 | 425.55 | 429.51 | 423.75 | 425.41 | 167,402 | +2.20(+0.52%) |
Mar 05, 2024 | 428.16 | 430.30 | 420.51 | 423.21 | 203,624 | -5.24(-1.22%) |
Mar 04, 2024 | 425.65 | 432.11 | 424.94 | 428.45 | 357,642 | +3.45(+0.81%) |
Mar 01, 2024 | 427.27 | 428.32 | 423.01 | 425.00 | 215,618 | -2.27(-0.53%) |
Feb 29, 2024 | 426.97 | 428.86 | 423.18 | 427.27 | 296,168 | +1.84(+0.43%) |
Feb 28, 2024 | 423.17 | 425.46 | 422.02 | 425.43 | 277,498 | +0.53(+0.12%) |
Feb 27, 2024 | 427.31 | 427.98 | 424.84 | 424.90 | 127,946 | -1.33(-0.31%) |
Feb 26, 2024 | 431.86 | 432.06 | 425.77 | 426.23 | 208,475 | -6.64(-1.53%) |
Feb 23, 2024 | 432.44 | 435.61 | 428.31 | 432.87 | 125,011 | +1.93(+0.45%) |
Feb 22, 2024 | 429.94 | 433.53 | 426.47 | 430.94 | 142,277 | +4.46(+1.05%) |
Feb 21, 2024 | 431.83 | 431.83 | 422.94 | 426.48 | 206,248 | -4.28(-0.99%) |
Feb 20, 2024 | 429.47 | 431.85 | 426.73 | 430.76 | 193,553 | -1.50(-0.35%) |
Feb 16, 2024 | 431.10 | 433.67 | 426.71 | 432.26 | 162,952 | +0.78(+0.18%) |
Feb 15, 2024 | 428.39 | 431.53 | 424.94 | 431.48 | 248,445 | +3.95(+0.92%) |
Feb 14, 2024 | 423.76 | 427.60 | 422.81 | 427.53 | 191,015 | +7.34(+1.75%) |
Feb 13, 2024 | 424.96 | 433.06 | 415.48 | 420.19 | 239,991 | -6.88(-1.61%) |
Feb 12, 2024 | 433.70 | 435.63 | 425.97 | 427.07 | 214,479 | -6.96(-1.60%) |
Feb 09, 2024 | 429.69 | 434.27 | 428.00 | 434.03 | 148,189 | +3.36(+0.78%) |
Feb 08, 2024 | 433.35 | 434.77 | 428.84 | 430.67 | 167,315 | -1.42(-0.33%) |
Feb 07, 2024 | 436.06 | 436.06 | 431.18 | 432.09 | 225,382 | -1.95(-0.45%) |
Feb 06, 2024 | 431.69 | 434.18 | 430.41 | 434.04 | 165,134 | +3.63(+0.84%) |
Feb 05, 2024 | 431.01 | 431.01 | 423.37 | 430.41 | 175,024 | -2.33(-0.54%) |
Feb 02, 2024 | 425.51 | 434.62 | 425.02 | 432.74 | 176,957 | +5.16(+1.21%) |