Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 476.47 | 480.98 | 462.79 | 463.42 | 270,084 | -13.89(-2.91%) |
Apr 29, 2024 | 478.99 | 482.20 | 472.91 | 477.31 | 318,998 | +0.20(+0.04%) |
Apr 26, 2024 | 478.81 | 484.37 | 476.79 | 477.11 | 272,027 | +1.61(+0.34%) |
Apr 25, 2024 | 463.56 | 480.84 | 449.87 | 475.50 | 532,173 | +7.65(+1.64%) |
Apr 24, 2024 | 470.20 | 499.27 | 456.56 | 467.85 | 609,735 | -8.81(-1.85%) |
Apr 23, 2024 | 461.55 | 479.56 | 459.52 | 476.66 | 550,600 | +17.37(+3.78%) |
Apr 22, 2024 | 460.22 | 468.07 | 457.39 | 459.29 | 394,061 | +2.14(+0.47%) |
Apr 19, 2024 | 458.87 | 464.31 | 454.58 | 457.15 | 218,944 | -1.49(-0.32%) |
Apr 18, 2024 | 462.45 | 467.08 | 458.14 | 458.64 | 231,852 | +0.79(+0.17%) |
Apr 17, 2024 | 462.26 | 462.88 | 454.85 | 457.85 | 323,146 | -3.14(-0.68%) |
Apr 16, 2024 | 458.70 | 462.86 | 453.74 | 460.99 | 234,323 | -0.99(-0.21%) |
Apr 15, 2024 | 478.20 | 481.24 | 460.81 | 461.98 | 159,727 | -9.18(-1.95%) |
Apr 12, 2024 | 461.46 | 472.14 | 460.42 | 471.16 | 300,035 | +6.20(+1.33%) |
Apr 11, 2024 | 469.72 | 470.33 | 461.07 | 464.96 | 192,322 | -2.18(-0.47%) |
Apr 10, 2024 | 468.24 | 473.81 | 460.39 | 467.14 | 241,375 | -14.49(-3.01%) |
Apr 09, 2024 | 486.07 | 487.10 | 470.73 | 481.63 | 217,993 | -3.13(-0.65%) |
Apr 08, 2024 | 483.18 | 487.78 | 478.06 | 484.76 | 189,517 | +4.52(+0.94%) |
Apr 05, 2024 | 467.93 | 483.19 | 467.93 | 480.24 | 240,270 | +14.25(+3.06%) |
Apr 04, 2024 | 486.56 | 486.56 | 465.04 | 465.99 | 252,466 | -15.32(-3.18%) |
Apr 03, 2024 | 478.25 | 483.83 | 477.06 | 481.31 | 206,058 | +3.19(+0.67%) |
Apr 02, 2024 | 481.62 | 481.62 | 472.41 | 478.12 | 212,381 | -6.04(-1.25%) |
Apr 01, 2024 | 490.87 | 490.87 | 482.73 | 484.16 | 145,756 | -4.60(-0.94%) |
Mar 28, 2024 | 487.00 | 489.94 | 485.58 | 488.76 | 139,803 | +2.08(+0.43%) |
Mar 27, 2024 | 486.04 | 487.48 | 480.37 | 486.68 | 150,940 | +3.70(+0.77%) |
Mar 26, 2024 | 487.76 | 490.46 | 482.82 | 482.98 | 222,642 | -4.92(-1.01%) |
Mar 25, 2024 | 492.48 | 492.97 | 483.07 | 487.90 | 165,528 | -4.83(-0.98%) |
Mar 22, 2024 | 496.65 | 496.87 | 489.27 | 492.73 | 218,625 | -5.40(-1.08%) |
Mar 21, 2024 | 491.84 | 500.58 | 488.10 | 498.13 | 237,827 | +10.49(+2.15%) |
Mar 20, 2024 | 484.07 | 487.69 | 479.42 | 487.64 | 143,764 | +5.75(+1.19%) |
Mar 19, 2024 | 467.45 | 482.33 | 467.45 | 481.89 | 171,833 | +10.36(+2.20%) |
Mar 18, 2024 | 474.00 | 476.69 | 469.89 | 471.54 | 253,569 | +0.53(+0.11%) |
Mar 15, 2024 | 465.16 | 473.08 | 464.60 | 471.01 | 391,527 | +2.68(+0.57%) |
Mar 14, 2024 | 469.96 | 477.77 | 461.90 | 468.32 | 271,313 | -1.23(-0.26%) |
Mar 13, 2024 | 467.75 | 475.05 | 466.23 | 469.55 | 149,633 | +1.35(+0.29%) |
Mar 12, 2024 | 463.59 | 470.89 | 460.98 | 468.20 | 141,604 | +6.56(+1.42%) |
Mar 11, 2024 | 467.74 | 467.74 | 456.49 | 461.64 | 246,703 | -8.03(-1.71%) |
Mar 08, 2024 | 480.90 | 484.22 | 466.22 | 469.67 | 267,215 | -10.62(-2.21%) |
Mar 07, 2024 | 476.52 | 482.06 | 474.68 | 480.29 | 200,877 | +6.26(+1.32%) |
Mar 06, 2024 | 476.40 | 478.82 | 471.63 | 474.03 | 247,980 | +2.72(+0.58%) |
Mar 05, 2024 | 475.71 | 476.25 | 470.04 | 471.31 | 208,559 | -5.64(-1.18%) |
Mar 04, 2024 | 473.26 | 481.06 | 473.26 | 476.94 | 215,664 | +5.07(+1.07%) |
Mar 01, 2024 | 469.05 | 475.57 | 467.86 | 471.88 | 238,477 | +1.74(+0.37%) |
Feb 29, 2024 | 473.25 | 473.90 | 465.45 | 470.14 | 306,835 | -0.49(-0.10%) |
Feb 28, 2024 | 467.37 | 473.86 | 463.72 | 470.63 | 232,267 | +2.65(+0.57%) |
Feb 27, 2024 | 464.10 | 468.87 | 460.94 | 467.97 | 258,939 | +5.73(+1.24%) |
Feb 26, 2024 | 458.52 | 463.20 | 456.14 | 462.25 | 200,069 | +4.00(+0.87%) |
Feb 23, 2024 | 457.92 | 461.35 | 454.79 | 458.25 | 232,789 | +2.55(+0.56%) |
Feb 22, 2024 | 451.33 | 458.90 | 451.33 | 455.69 | 156,570 | +8.03(+1.79%) |
Feb 21, 2024 | 448.97 | 452.71 | 443.45 | 447.66 | 230,892 | -0.18(-0.04%) |
Feb 20, 2024 | 443.85 | 448.04 | 441.73 | 447.84 | 209,083 | +0.45(+0.10%) |
Feb 16, 2024 | 447.68 | 453.84 | 443.95 | 447.39 | 212,249 | -2.88(-0.64%) |
Feb 15, 2024 | 447.49 | 451.04 | 442.32 | 450.27 | 216,411 | +4.35(+0.98%) |
Feb 14, 2024 | 437.70 | 447.83 | 435.88 | 445.92 | 255,197 | +14.32(+3.32%) |
Feb 13, 2024 | 433.78 | 437.24 | 422.13 | 431.61 | 487,363 | -17.48(-3.89%) |
Feb 12, 2024 | 455.26 | 455.26 | 444.67 | 449.09 | 287,901 | -7.00(-1.54%) |
Feb 09, 2024 | 447.98 | 457.06 | 447.22 | 456.09 | 253,393 | +8.76(+1.96%) |
Feb 08, 2024 | 438.21 | 449.81 | 437.57 | 447.33 | 285,495 | +10.57(+2.42%) |
Feb 07, 2024 | 430.22 | 443.27 | 425.24 | 436.76 | 287,306 | +12.45(+2.93%) |
Feb 06, 2024 | 420.24 | 425.01 | 420.11 | 424.31 | 244,945 | +2.58(+0.61%) |
Feb 05, 2024 | 417.14 | 424.33 | 411.15 | 421.74 | 374,808 | +2.71(+0.65%) |
Feb 02, 2024 | 420.56 | 421.71 | 413.58 | 419.03 | 422,523 | -4.62(-1.09%) |