Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 442.23 | 443.29 | 438.84 | 439.55 | 2,179,755 | -4.10(-0.92%) |
Apr 29, 2024 | 444.34 | 446.70 | 440.87 | 443.65 | 1,264,344 | +1.88(+0.43%) |
Apr 26, 2024 | 438.05 | 444.26 | 438.05 | 441.76 | 1,588,858 | -0.65(-0.15%) |
Apr 25, 2024 | 441.10 | 443.82 | 437.69 | 442.41 | 1,447,208 | -0.49(-0.11%) |
Apr 24, 2024 | 435.81 | 443.19 | 431.99 | 442.90 | 1,974,838 | -0.74(-0.17%) |
Apr 23, 2024 | 445.14 | 446.67 | 442.67 | 443.64 | 1,514,761 | -1.90(-0.43%) |
Apr 22, 2024 | 441.96 | 447.54 | 440.32 | 445.54 | 1,350,372 | +0.67(+0.15%) |
Apr 19, 2024 | 450.52 | 450.52 | 442.67 | 444.87 | 1,837,087 | -0.13(-0.03%) |
Apr 18, 2024 | 449.53 | 449.75 | 444.09 | 445.00 | 1,073,770 | -0.36(-0.08%) |
Apr 17, 2024 | 444.15 | 447.67 | 442.56 | 445.36 | 1,220,747 | +1.01(+0.23%) |
Apr 16, 2024 | 445.31 | 445.43 | 441.44 | 444.35 | 1,582,364 | +1.03(+0.23%) |
Apr 15, 2024 | 448.48 | 452.46 | 442.40 | 443.33 | 1,717,461 | -2.65(-0.59%) |
Apr 12, 2024 | 448.77 | 450.19 | 442.73 | 445.98 | 1,983,086 | -5.57(-1.23%) |
Apr 11, 2024 | 450.13 | 454.51 | 446.85 | 451.55 | 1,687,195 | +2.50(+0.56%) |
Apr 10, 2024 | 451.98 | 452.38 | 447.90 | 449.05 | 1,844,091 | -7.43(-1.63%) |
Apr 09, 2024 | 459.20 | 460.34 | 452.20 | 456.47 | 1,476,982 | -3.72(-0.81%) |
Apr 08, 2024 | 461.39 | 461.61 | 458.02 | 460.19 | 1,749,941 | -3.02(-0.65%) |
Apr 05, 2024 | 456.06 | 464.30 | 455.11 | 463.21 | 1,580,939 | +7.42(+1.63%) |
Apr 04, 2024 | 461.84 | 465.45 | 454.51 | 455.80 | 2,265,799 | -5.19(-1.13%) |
Apr 03, 2024 | 459.35 | 462.85 | 458.70 | 460.99 | 1,453,836 | +1.13(+0.24%) |
Apr 02, 2024 | 460.89 | 462.74 | 459.36 | 459.86 | 1,455,776 | -2.05(-0.44%) |
Apr 01, 2024 | 464.45 | 465.06 | 460.33 | 461.92 | 1,030,632 | -0.92(-0.20%) |
Mar 28, 2024 | 462.15 | 464.42 | 464.11 | 462.83 | 1,791,844 | -1.90(-0.41%) |
Mar 27, 2024 | 461.49 | 465.74 | 459.48 | 464.74 | 1,595,874 | -1.32(-0.28%) |
Mar 26, 2024 | 463.45 | 466.84 | 463.45 | 466.05 | 1,269,388 | +0.65(+0.14%) |
Mar 25, 2024 | 465.71 | 466.77 | 462.96 | 465.41 | 1,395,516 | -1.33(-0.29%) |
Mar 22, 2024 | 462.87 | 467.71 | 461.01 | 466.74 | 1,692,830 | +1.93(+0.42%) |
Mar 21, 2024 | 463.16 | 467.12 | 461.86 | 464.81 | 2,733,329 | -0.49(-0.10%) |
Mar 20, 2024 | 464.80 | 466.78 | 462.64 | 465.30 | 2,153,108 | +0.06(+0.01%) |
Mar 19, 2024 | 465.50 | 466.73 | 463.37 | 465.24 | 1,889,161 | +0.62(+0.13%) |
Mar 18, 2024 | 467.14 | 474.46 | 464.07 | 464.62 | 3,036,137 | -2.11(-0.45%) |
Mar 15, 2024 | 471.10 | 472.32 | 464.89 | 466.73 | 33,454,692 | -5.69(-1.20%) |
Mar 14, 2024 | 474.41 | 475.47 | 471.58 | 472.42 | 3,562,735 | -0.95(-0.20%) |
Mar 13, 2024 | 468.46 | 476.18 | 468.46 | 473.37 | 3,250,356 | +4.79(+1.02%) |
Mar 12, 2024 | 464.52 | 470.31 | 464.02 | 468.58 | 3,279,480 | +1.98(+0.42%) |
Mar 11, 2024 | 471.07 | 471.07 | 463.88 | 466.60 | 4,275,586 | +6.89(+1.50%) |
Mar 08, 2024 | 463.43 | 463.43 | 459.14 | 459.71 | 2,484,443 | -2.72(-0.59%) |
Mar 07, 2024 | 462.14 | 464.90 | 458.80 | 462.43 | 2,529,543 | +1.67(+0.36%) |
Mar 06, 2024 | 456.16 | 462.25 | 456.16 | 460.76 | 2,615,902 | +2.63(+0.57%) |
Mar 05, 2024 | 453.57 | 460.20 | 453.57 | 458.13 | 4,127,883 | +5.33(+1.18%) |
Mar 04, 2024 | 446.45 | 453.86 | 445.97 | 452.80 | 2,305,571 | +6.35(+1.42%) |
Mar 01, 2024 | 445.25 | 448.20 | 444.26 | 446.45 | 1,666,316 | +0.39(+0.09%) |
Feb 29, 2024 | 449.87 | 450.33 | 442.37 | 446.06 | 3,706,939 | -2.37(-0.53%) |
Feb 28, 2024 | 441.38 | 448.96 | 440.80 | 448.43 | 1,572,091 | +6.36(+1.44%) |
Feb 27, 2024 | 440.84 | 442.22 | 439.15 | 442.07 | 1,092,973 | -0.14(-0.03%) |
Feb 26, 2024 | 444.81 | 445.30 | 441.78 | 442.21 | 1,293,921 | -2.60(-0.59%) |
Feb 23, 2024 | 445.55 | 445.78 | 442.58 | 444.81 | 1,172,056 | +0.53(+0.12%) |
Feb 22, 2024 | 439.06 | 445.08 | 436.04 | 444.29 | 1,395,418 | +7.52(+1.72%) |
Feb 21, 2024 | 435.07 | 437.05 | 431.96 | 436.76 | 1,238,503 | +3.48(+0.80%) |
Feb 20, 2024 | 432.92 | 436.70 | 431.52 | 433.28 | 1,880,723 | +4.30(+1.00%) |
Feb 16, 2024 | 429.62 | 432.10 | 428.01 | 428.98 | 1,472,970 | +2.92(+0.69%) |
Feb 15, 2024 | 417.67 | 426.61 | 417.11 | 426.06 | 1,732,227 | +10.23(+2.46%) |
Feb 14, 2024 | 416.30 | 418.27 | 414.06 | 415.83 | 1,357,516 | +2.14(+0.52%) |
Feb 13, 2024 | 416.35 | 417.13 | 411.68 | 413.69 | 1,321,388 | -3.34(-0.80%) |
Feb 12, 2024 | 417.78 | 418.40 | 415.56 | 417.03 | 1,279,922 | +0.19(+0.05%) |
Feb 09, 2024 | 411.27 | 417.26 | 409.76 | 416.85 | 1,359,825 | +5.39(+1.31%) |
Feb 08, 2024 | 416.73 | 416.73 | 410.82 | 411.46 | 1,498,051 | -2.81(-0.68%) |
Feb 07, 2024 | 416.50 | 421.37 | 412.75 | 414.27 | 1,997,857 | +1.26(+0.31%) |
Feb 06, 2024 | 412.34 | 418.42 | 408.83 | 413.01 | 3,246,978 | +14.84(+3.73%) |
Feb 05, 2024 | 394.40 | 399.51 | 393.64 | 398.17 | 3,508,499 | -6.42(-1.59%) |
Feb 02, 2024 | 404.52 | 406.42 | 401.76 | 404.59 | 2,232,274 | -1.55(-0.38%) |