Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 484.31 | 485.91 | 481.40 | 482.89 | 911,876 | -1.19(-0.24%) |
Apr 29, 2024 | 479.38 | 484.14 | 478.62 | 484.08 | 756,844 | +5.74(+1.20%) |
Apr 26, 2024 | 485.41 | 486.20 | 475.60 | 478.33 | 1,378,023 | -7.58(-1.56%) |
Apr 25, 2024 | 466.70 | 488.44 | 466.70 | 485.91 | 1,370,393 | +13.43(+2.84%) |
Apr 24, 2024 | 473.00 | 475.02 | 468.70 | 472.48 | 1,129,177 | -0.11(-0.02%) |
Apr 23, 2024 | 471.49 | 474.66 | 468.34 | 472.59 | 1,371,418 | +3.68(+0.79%) |
Apr 22, 2024 | 462.88 | 470.37 | 460.03 | 468.90 | 1,010,780 | +8.36(+1.82%) |
Apr 19, 2024 | 453.58 | 461.46 | 451.07 | 460.54 | 1,219,328 | +10.04(+2.23%) |
Apr 18, 2024 | 447.90 | 454.69 | 447.90 | 450.50 | 847,947 | +0.45(+0.10%) |
Apr 17, 2024 | 450.92 | 451.85 | 446.46 | 450.06 | 821,812 | +1.69(+0.38%) |
Apr 16, 2024 | 451.08 | 454.14 | 448.07 | 448.36 | 957,569 | -0.94(-0.21%) |
Apr 15, 2024 | 459.92 | 462.56 | 444.25 | 449.30 | 2,016,098 | -4.80(-1.06%) |
Apr 12, 2024 | 459.99 | 466.14 | 453.81 | 454.10 | 1,050,600 | -1.71(-0.38%) |
Apr 11, 2024 | 454.58 | 457.90 | 452.77 | 455.81 | 695,905 | -0.08(-0.02%) |
Apr 10, 2024 | 450.60 | 456.74 | 447.79 | 455.89 | 987,407 | +3.24(+0.71%) |
Apr 09, 2024 | 450.83 | 453.09 | 448.44 | 452.65 | 859,212 | -1.69(-0.37%) |
Apr 08, 2024 | 454.11 | 455.94 | 452.81 | 454.35 | 1,516,334 | +1.85(+0.41%) |
Apr 05, 2024 | 455.49 | 456.99 | 450.50 | 452.50 | 1,540,612 | -4.96(-1.08%) |
Apr 04, 2024 | 455.98 | 462.60 | 453.59 | 457.45 | 2,228,881 | +2.46(+0.54%) |
Apr 03, 2024 | 463.28 | 465.54 | 454.80 | 455.00 | 1,296,922 | -9.31(-2.00%) |
Apr 02, 2024 | 470.01 | 471.90 | 462.96 | 464.30 | 805,222 | -4.97(-1.06%) |
Apr 01, 2024 | 476.28 | 476.71 | 468.84 | 469.27 | 798,249 | -7.28(-1.53%) |
Mar 28, 2024 | 476.89 | 478.63 | 475.89 | 476.55 | 717,826 | +1.30(+0.27%) |
Mar 27, 2024 | 470.75 | 475.78 | 469.88 | 475.25 | 826,729 | +7.42(+1.59%) |
Mar 26, 2024 | 467.43 | 470.97 | 466.53 | 467.84 | 506,188 | +0.59(+0.13%) |
Mar 25, 2024 | 469.24 | 469.92 | 465.84 | 467.25 | 448,919 | +0.57(+0.12%) |
Mar 22, 2024 | 466.90 | 469.21 | 465.53 | 466.68 | 618,137 | +1.25(+0.27%) |
Mar 21, 2024 | 469.86 | 471.47 | 465.24 | 465.43 | 801,644 | -3.25(-0.69%) |
Mar 20, 2024 | 466.56 | 469.33 | 464.56 | 468.67 | 620,033 | +3.25(+0.70%) |
Mar 19, 2024 | 462.95 | 465.44 | 460.59 | 465.42 | 730,053 | +5.07(+1.10%) |
Mar 18, 2024 | 458.97 | 461.47 | 457.03 | 460.35 | 543,170 | +0.64(+0.14%) |
Mar 15, 2024 | 455.86 | 462.34 | 455.86 | 459.71 | 1,004,483 | +0.89(+0.19%) |
Mar 14, 2024 | 455.98 | 459.36 | 455.21 | 458.83 | 672,831 | +2.62(+0.57%) |
Mar 13, 2024 | 456.54 | 460.16 | 456.01 | 456.21 | 701,625 | -0.61(-0.13%) |
Mar 12, 2024 | 454.54 | 458.87 | 452.53 | 456.82 | 1,219,002 | -0.41(-0.09%) |
Mar 11, 2024 | 457.45 | 460.20 | 456.40 | 457.23 | 554,935 | -0.25(-0.05%) |
Mar 08, 2024 | 453.00 | 457.86 | 451.14 | 457.47 | 477,692 | +3.09(+0.68%) |
Mar 07, 2024 | 457.19 | 457.57 | 452.25 | 454.39 | 799,874 | -4.65(-1.01%) |
Mar 06, 2024 | 456.14 | 461.79 | 455.86 | 459.04 | 548,473 | +2.80(+0.61%) |
Mar 05, 2024 | 461.19 | 462.53 | 455.94 | 456.24 | 1,456,940 | -1.81(-0.40%) |
Mar 04, 2024 | 453.99 | 459.19 | 453.44 | 458.05 | 695,896 | +5.16(+1.14%) |
Mar 01, 2024 | 458.97 | 458.97 | 451.82 | 452.89 | 1,278,250 | -6.09(-1.33%) |
Feb 29, 2024 | 456.36 | 459.46 | 453.40 | 458.99 | 1,018,812 | +2.06(+0.45%) |
Feb 28, 2024 | 457.58 | 460.04 | 455.19 | 456.93 | 537,999 | +0.59(+0.13%) |
Feb 27, 2024 | 455.56 | 457.25 | 452.00 | 456.34 | 423,234 | -0.98(-0.21%) |
Feb 26, 2024 | 460.23 | 463.70 | 456.86 | 457.31 | 619,679 | -1.75(-0.38%) |
Feb 23, 2024 | 453.81 | 459.52 | 453.53 | 459.07 | 577,219 | +5.89(+1.30%) |
Feb 22, 2024 | 454.79 | 455.54 | 447.68 | 453.17 | 1,816,756 | -2.93(-0.64%) |
Feb 21, 2024 | 450.82 | 457.18 | 449.91 | 456.10 | 1,295,317 | +6.04(+1.34%) |
Feb 20, 2024 | 449.38 | 456.63 | 449.01 | 450.06 | 1,379,458 | +2.93(+0.65%) |
Feb 16, 2024 | 446.55 | 449.03 | 444.21 | 447.13 | 1,025,121 | +0.95(+0.21%) |
Feb 15, 2024 | 443.46 | 447.83 | 442.66 | 446.18 | 983,036 | +3.60(+0.81%) |
Feb 14, 2024 | 443.70 | 446.18 | 439.24 | 442.58 | 1,010,776 | +0.20(+0.04%) |
Feb 13, 2024 | 449.91 | 451.71 | 439.39 | 442.38 | 1,028,887 | -5.25(-1.17%) |
Feb 12, 2024 | 451.14 | 451.77 | 447.48 | 447.64 | 729,622 | -3.42(-0.76%) |
Feb 09, 2024 | 448.27 | 451.70 | 446.70 | 451.06 | 914,510 | +3.67(+0.82%) |
Feb 08, 2024 | 449.02 | 450.30 | 445.99 | 447.39 | 532,326 | -2.66(-0.59%) |
Feb 07, 2024 | 444.37 | 450.08 | 444.37 | 450.05 | 754,519 | +5.68(+1.28%) |
Feb 06, 2024 | 438.25 | 446.10 | 437.20 | 444.37 | 592,914 | +5.84(+1.33%) |
Feb 05, 2024 | 440.16 | 442.04 | 436.50 | 438.53 | 1,670,190 | -4.26(-0.96%) |
Feb 02, 2024 | 442.00 | 443.94 | 437.75 | 442.79 | 1,630,437 | +0.36(+0.08%) |