Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 425.92 | 428.80 | 423.44 | 424.14 | 1,841,125 | -4.08(-0.95%) |
Apr 29, 2024 | 425.00 | 430.72 | 424.63 | 428.22 | 2,471,776 | +3.22(+0.76%) |
Apr 26, 2024 | 417.70 | 425.95 | 417.12 | 425.00 | 2,336,733 | +7.47(+1.79%) |
Apr 25, 2024 | 418.46 | 421.06 | 412.36 | 417.52 | 1,981,956 | -2.97(-0.71%) |
Apr 24, 2024 | 418.96 | 422.03 | 417.09 | 420.50 | 1,584,776 | -0.95(-0.23%) |
Apr 23, 2024 | 415.20 | 422.79 | 413.70 | 421.45 | 2,778,965 | +6.61(+1.59%) |
Apr 22, 2024 | 404.49 | 415.47 | 402.14 | 414.84 | 4,190,605 | +13.27(+3.30%) |
Apr 19, 2024 | 401.63 | 405.55 | 400.59 | 401.57 | 2,822,443 | +0.88(+0.22%) |
Apr 18, 2024 | 403.05 | 405.41 | 399.99 | 400.69 | 2,793,212 | -0.80(-0.20%) |
Apr 17, 2024 | 399.98 | 404.67 | 398.77 | 401.48 | 4,400,194 | +7.01(+1.78%) |
Apr 16, 2024 | 402.02 | 402.53 | 392.80 | 394.47 | 3,480,278 | -4.00(-1.00%) |
Apr 15, 2024 | 404.55 | 410.38 | 396.29 | 398.47 | 6,211,591 | +11.32(+2.92%) |
Apr 12, 2024 | 390.48 | 391.72 | 384.79 | 387.15 | 2,832,800 | -7.94(-2.01%) |
Apr 11, 2024 | 398.07 | 399.06 | 392.46 | 395.09 | 2,189,734 | -3.26(-0.82%) |
Apr 10, 2024 | 401.58 | 403.01 | 394.90 | 398.35 | 1,914,582 | -9.89(-2.42%) |
Apr 09, 2024 | 409.04 | 410.74 | 404.60 | 408.24 | 1,256,025 | +0.17(+0.04%) |
Apr 08, 2024 | 406.64 | 410.04 | 405.10 | 408.07 | 1,188,853 | +2.46(+0.61%) |
Apr 05, 2024 | 404.11 | 406.67 | 399.06 | 405.62 | 1,705,117 | +1.81(+0.45%) |
Apr 04, 2024 | 415.49 | 416.48 | 403.26 | 403.81 | 1,724,415 | -7.70(-1.87%) |
Apr 03, 2024 | 408.53 | 414.12 | 408.53 | 411.51 | 1,558,319 | +3.83(+0.94%) |
Apr 02, 2024 | 408.27 | 410.69 | 405.16 | 407.68 | 1,988,008 | -3.34(-0.81%) |
Apr 01, 2024 | 414.17 | 415.44 | 409.52 | 411.02 | 1,874,917 | -4.15(-1.00%) |
Mar 28, 2024 | 413.71 | 415.76 | 412.48 | 415.18 | 2,424,302 | +2.43(+0.59%) |
Mar 27, 2024 | 407.16 | 412.99 | 405.91 | 412.75 | 2,367,651 | +9.01(+2.23%) |
Mar 26, 2024 | 403.65 | 406.87 | 402.09 | 403.74 | 1,414,400 | +1.23(+0.31%) |
Mar 25, 2024 | 404.42 | 407.99 | 401.43 | 402.50 | 1,694,077 | -1.87(-0.46%) |
Mar 22, 2024 | 411.91 | 414.25 | 403.34 | 404.37 | 2,203,533 | -6.85(-1.67%) |
Mar 21, 2024 | 397.37 | 411.53 | 396.69 | 411.22 | 4,641,327 | +17.14(+4.35%) |
Mar 20, 2024 | 384.04 | 394.12 | 383.68 | 394.08 | 2,169,873 | +7.76(+2.01%) |
Mar 19, 2024 | 381.76 | 388.43 | 381.40 | 386.32 | 2,000,220 | +4.26(+1.12%) |
Mar 18, 2024 | 386.31 | 386.60 | 381.10 | 382.06 | 2,081,547 | -2.82(-0.73%) |
Mar 15, 2024 | 386.53 | 388.78 | 384.08 | 384.88 | 3,786,728 | -1.39(-0.36%) |
Mar 14, 2024 | 392.06 | 394.00 | 383.13 | 386.27 | 3,194,656 | -3.68(-0.94%) |
Mar 13, 2024 | 386.57 | 392.87 | 385.85 | 389.95 | 2,384,983 | +4.10(+1.06%) |
Mar 12, 2024 | 385.29 | 386.79 | 381.47 | 385.85 | 1,714,179 | +2.01(+0.52%) |
Mar 11, 2024 | 383.35 | 384.09 | 379.13 | 383.84 | 1,664,424 | -0.82(-0.21%) |
Mar 08, 2024 | 386.39 | 393.24 | 384.38 | 384.66 | 1,667,419 | -1.43(-0.37%) |
Mar 07, 2024 | 389.54 | 392.14 | 384.73 | 386.09 | 2,045,065 | -1.13(-0.29%) |
Mar 06, 2024 | 392.62 | 392.91 | 382.21 | 387.23 | 2,708,433 | -1.33(-0.34%) |
Mar 05, 2024 | 388.37 | 395.10 | 387.96 | 388.56 | 2,838,818 | -1.33(-0.34%) |
Mar 04, 2024 | 386.47 | 394.19 | 383.88 | 389.89 | 1,966,891 | +4.12(+1.07%) |
Mar 01, 2024 | 387.29 | 388.69 | 382.93 | 385.77 | 1,708,194 | -0.94(-0.24%) |
Feb 29, 2024 | 392.84 | 393.60 | 383.35 | 386.71 | 3,157,285 | -4.11(-1.05%) |
Feb 28, 2024 | 384.86 | 390.89 | 384.67 | 390.81 | 2,588,042 | +5.09(+1.32%) |
Feb 27, 2024 | 387.16 | 390.75 | 384.26 | 385.73 | 1,747,873 | +0.58(+0.15%) |
Feb 26, 2024 | 385.96 | 390.91 | 383.76 | 385.14 | 1,820,311 | -0.82(-0.21%) |
Feb 23, 2024 | 384.93 | 391.63 | 384.15 | 385.96 | 2,277,268 | +0.57(+0.15%) |
Feb 22, 2024 | 384.17 | 390.45 | 383.94 | 385.39 | 2,357,036 | +2.17(+0.57%) |
Feb 21, 2024 | 376.87 | 383.60 | 376.30 | 383.22 | 1,795,830 | +3.70(+0.98%) |
Feb 20, 2024 | 375.99 | 380.56 | 375.89 | 379.52 | 2,389,955 | +0.08(+0.02%) |
Feb 16, 2024 | 378.25 | 382.54 | 375.99 | 379.44 | 2,408,155 | -0.97(-0.25%) |
Feb 15, 2024 | 374.48 | 382.17 | 374.21 | 380.41 | 2,297,703 | +7.28(+1.95%) |
Feb 14, 2024 | 375.93 | 376.52 | 370.89 | 373.12 | 2,066,754 | -0.70(-0.19%) |
Feb 13, 2024 | 382.55 | 384.10 | 370.32 | 373.82 | 3,070,455 | -13.71(-3.54%) |
Feb 12, 2024 | 379.99 | 391.19 | 379.32 | 387.53 | 2,834,084 | +8.27(+2.18%) |
Feb 09, 2024 | 379.76 | 381.11 | 377.61 | 379.26 | 2,054,939 | -0.77(-0.20%) |
Feb 08, 2024 | 380.98 | 383.06 | 376.38 | 380.03 | 1,952,266 | -1.60(-0.42%) |
Feb 07, 2024 | 380.30 | 382.03 | 377.52 | 381.63 | 1,988,480 | +1.65(+0.43%) |
Feb 06, 2024 | 378.04 | 381.79 | 378.02 | 379.98 | 1,507,443 | +1.94(+0.51%) |
Feb 05, 2024 | 379.60 | 380.32 | 376.04 | 378.04 | 2,259,099 | -4.78(-1.25%) |
Feb 02, 2024 | 376.83 | 383.68 | 375.65 | 382.81 | 2,209,646 | +3.96(+1.04%) |