Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 486.89 | 487.64 | 480.55 | 481.66 | 3,381,732 | -5.31(-1.09%) |
Apr 29, 2024 | 493.62 | 495.25 | 485.71 | 486.96 | 2,201,921 | -6.29(-1.28%) |
Apr 26, 2024 | 489.92 | 495.13 | 489.32 | 493.26 | 2,738,586 | +1.48(+0.30%) |
Apr 25, 2024 | 486.89 | 495.03 | 485.47 | 491.77 | 4,347,860 | +6.53(+1.35%) |
Apr 24, 2024 | 481.74 | 486.80 | 478.68 | 485.24 | 3,739,492 | +1.12(+0.23%) |
Apr 23, 2024 | 488.93 | 492.22 | 482.92 | 484.13 | 3,661,625 | -5.03(-1.03%) |
Apr 22, 2024 | 495.68 | 497.31 | 488.57 | 489.15 | 4,715,784 | -9.86(-1.98%) |
Apr 19, 2024 | 494.90 | 505.16 | 493.47 | 499.01 | 6,646,679 | +7.92(+1.61%) |
Apr 18, 2024 | 484.08 | 499.88 | 483.92 | 491.10 | 8,917,562 | +14.13(+2.96%) |
Apr 17, 2024 | 476.58 | 485.94 | 472.58 | 476.97 | 8,801,034 | +10.06(+2.15%) |
Apr 16, 2024 | 474.76 | 477.72 | 463.63 | 466.91 | 11,865,833 | +23.16(+5.22%) |
Apr 15, 2024 | 440.13 | 446.46 | 440.12 | 443.75 | 5,398,181 | +6.40(+1.46%) |
Apr 12, 2024 | 438.47 | 440.37 | 434.54 | 437.35 | 6,073,080 | -2.51(-0.57%) |
Apr 11, 2024 | 448.49 | 448.87 | 439.62 | 439.85 | 5,866,690 | -8.30(-1.85%) |
Apr 10, 2024 | 453.57 | 456.80 | 447.88 | 448.15 | 4,510,778 | -9.63(-2.10%) |
Apr 09, 2024 | 452.36 | 457.82 | 450.55 | 457.78 | 3,536,437 | +3.70(+0.82%) |
Apr 08, 2024 | 454.04 | 455.27 | 451.67 | 454.07 | 4,551,207 | +0.26(+0.06%) |
Apr 05, 2024 | 448.78 | 455.82 | 448.11 | 453.81 | 5,771,796 | +0.36(+0.08%) |
Apr 04, 2024 | 458.87 | 459.77 | 450.01 | 453.46 | 5,203,583 | -4.34(-0.95%) |
Apr 03, 2024 | 460.05 | 460.89 | 453.63 | 457.80 | 4,479,027 | +1.59(+0.35%) |
Apr 02, 2024 | 457.66 | 461.72 | 447.70 | 456.20 | 11,916,052 | -31.43(-6.44%) |
Apr 01, 2024 | 492.38 | 493.69 | 486.64 | 487.63 | 2,927,979 | -4.98(-1.01%) |
Mar 28, 2024 | 492.91 | 492.19 | 492.16 | 492.61 | 3,839,583 | +1.59(+0.32%) |
Mar 27, 2024 | 491.61 | 493.64 | 489.24 | 491.02 | 2,664,416 | +0.79(+0.16%) |
Mar 26, 2024 | 486.07 | 491.26 | 483.18 | 490.23 | 3,126,471 | +6.40(+1.32%) |
Mar 25, 2024 | 488.53 | 489.40 | 482.02 | 483.83 | 2,797,848 | -4.17(-0.86%) |
Mar 22, 2024 | 493.11 | 493.74 | 487.70 | 488.00 | 2,859,350 | -1.61(-0.33%) |
Mar 21, 2024 | 490.20 | 494.10 | 489.20 | 489.61 | 3,718,625 | -2.53(-0.51%) |
Mar 20, 2024 | 490.39 | 492.51 | 487.37 | 492.14 | 3,562,232 | +0.91(+0.18%) |
Mar 19, 2024 | 487.60 | 491.36 | 485.73 | 491.24 | 2,522,220 | +6.24(+1.29%) |
Mar 18, 2024 | 490.02 | 490.02 | 484.32 | 484.99 | 2,983,207 | -3.75(-0.77%) |
Mar 15, 2024 | 485.39 | 489.14 | 485.39 | 488.75 | 5,737,777 | +1.81(+0.37%) |
Mar 14, 2024 | 486.65 | 487.61 | 483.14 | 486.93 | 3,392,708 | +1.00(+0.20%) |
Mar 13, 2024 | 491.44 | 493.90 | 483.28 | 485.94 | 3,683,503 | -1.34(-0.28%) |
Mar 12, 2024 | 486.07 | 490.20 | 485.29 | 487.28 | 4,171,345 | +0.20(+0.04%) |
Mar 11, 2024 | 474.99 | 488.24 | 473.99 | 487.08 | 4,428,683 | +12.53(+2.64%) |
Mar 08, 2024 | 476.31 | 482.20 | 472.76 | 474.56 | 4,693,414 | -0.33(-0.07%) |
Mar 07, 2024 | 470.14 | 477.28 | 469.75 | 474.88 | 5,140,409 | +6.13(+1.31%) |
Mar 06, 2024 | 470.58 | 475.90 | 464.38 | 468.76 | 5,620,109 | -0.55(-0.12%) |
Mar 05, 2024 | 478.47 | 478.97 | 466.79 | 469.30 | 5,338,715 | -8.65(-1.81%) |
Mar 04, 2024 | 479.31 | 483.08 | 476.19 | 477.95 | 5,279,466 | -7.60(-1.56%) |
Mar 01, 2024 | 485.44 | 486.03 | 473.37 | 485.55 | 7,375,084 | -4.04(-0.82%) |
Feb 29, 2024 | 494.44 | 497.67 | 487.60 | 489.58 | 6,985,624 | -4.64(-0.94%) |
Feb 28, 2024 | 491.41 | 494.50 | 480.45 | 494.23 | 9,636,043 | -15.02(-2.95%) |
Feb 27, 2024 | 520.49 | 521.32 | 507.88 | 509.24 | 3,808,801 | -11.80(-2.27%) |
Feb 26, 2024 | 524.02 | 528.48 | 520.04 | 521.05 | 2,327,661 | -1.90(-0.36%) |
Feb 23, 2024 | 522.47 | 526.18 | 519.90 | 522.95 | 2,522,668 | +0.73(+0.14%) |
Feb 22, 2024 | 519.94 | 522.46 | 514.37 | 522.22 | 3,212,338 | +4.49(+0.87%) |
Feb 21, 2024 | 519.41 | 519.43 | 513.33 | 517.72 | 2,113,119 | +0.90(+0.17%) |
Feb 20, 2024 | 519.95 | 521.10 | 515.18 | 516.82 | 2,621,476 | -0.49(-0.09%) |
Feb 16, 2024 | 518.05 | 519.53 | 514.67 | 517.31 | 2,154,357 | +0.66(+0.13%) |
Feb 15, 2024 | 513.13 | 517.51 | 511.60 | 516.64 | 2,310,932 | +3.91(+0.76%) |
Feb 14, 2024 | 511.07 | 514.31 | 510.11 | 512.74 | 1,933,479 | +0.09(+0.02%) |
Feb 13, 2024 | 517.75 | 522.64 | 510.03 | 512.65 | 3,464,148 | -0.78(-0.15%) |
Feb 12, 2024 | 514.00 | 514.77 | 508.64 | 513.43 | 3,220,181 | -0.58(-0.11%) |
Feb 09, 2024 | 514.77 | 516.16 | 512.09 | 514.00 | 2,737,765 | -1.85(-0.36%) |
Feb 08, 2024 | 516.39 | 517.91 | 513.08 | 515.86 | 3,370,452 | +0.69(+0.13%) |
Feb 07, 2024 | 509.83 | 516.76 | 508.52 | 515.16 | 4,142,160 | +8.65(+1.71%) |
Feb 06, 2024 | 499.84 | 506.78 | 498.36 | 506.52 | 2,767,922 | +7.65(+1.53%) |
Feb 05, 2024 | 505.81 | 510.01 | 495.98 | 498.87 | 3,676,251 | -7.21(-1.42%) |
Feb 02, 2024 | 504.12 | 508.74 | 501.28 | 506.08 | 3,835,738 | +3.06(+0.61%) |