Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 457.50 | 460.74 | 455.13 | 456.75 | 2,157,156 | +1.36(+0.30%) |
Apr 19, 2024 | 458.89 | 459.86 | 452.58 | 455.39 | 2,548,844 | +0.69(+0.15%) |
Apr 18, 2024 | 460.50 | 461.91 | 453.80 | 454.70 | 1,998,745 | -5.46(-1.19%) |
Apr 17, 2024 | 462.77 | 463.41 | 458.15 | 460.16 | 1,735,024 | +0.34(+0.07%) |
Apr 16, 2024 | 460.00 | 463.38 | 459.00 | 459.82 | 1,787,183 | +0.03(+0.01%) |
Apr 15, 2024 | 470.24 | 471.00 | 458.43 | 459.79 | 2,070,615 | -5.59(-1.20%) |
Apr 12, 2024 | 466.00 | 469.52 | 462.11 | 465.38 | 2,486,362 | -2.93(-0.63%) |
Apr 11, 2024 | 468.28 | 470.35 | 464.19 | 468.31 | 2,300,636 | -0.86(-0.18%) |
Apr 10, 2024 | 470.17 | 474.38 | 468.85 | 469.17 | 2,710,637 | -2.99(-0.63%) |
Apr 09, 2024 | 477.97 | 478.89 | 467.83 | 472.16 | 2,217,867 | -6.69(-1.40%) |
Apr 08, 2024 | 476.40 | 479.68 | 474.28 | 478.85 | 1,961,897 | +2.36(+0.50%) |
Apr 05, 2024 | 473.34 | 478.65 | 471.88 | 476.49 | 2,466,153 | +7.37(+1.57%) |
Apr 04, 2024 | 479.31 | 481.29 | 468.35 | 469.12 | 2,556,180 | -7.64(-1.60%) |
Apr 03, 2024 | 479.77 | 482.63 | 476.55 | 476.76 | 2,268,197 | -2.01(-0.42%) |
Apr 02, 2024 | 476.31 | 479.75 | 475.64 | 478.77 | 3,269,738 | +1.03(+0.22%) |
Apr 01, 2024 | 480.00 | 482.61 | 476.67 | 477.74 | 1,650,530 | -3.17(-0.66%) |
Mar 28, 2024 | 477.25 | 481.76 | 481.56 | 480.90 | 2,217,612 | +3.62(+0.76%) |
Mar 27, 2024 | 479.83 | 481.49 | 474.09 | 477.29 | 2,313,216 | +1.15(+0.24%) |
Mar 26, 2024 | 477.06 | 479.34 | 471.65 | 476.14 | 2,518,262 | +0.76(+0.16%) |
Mar 25, 2024 | 480.93 | 481.65 | 473.75 | 475.38 | 2,607,132 | -5.62(-1.17%) |
Mar 22, 2024 | 487.63 | 488.21 | 480.79 | 481.00 | 2,280,951 | -6.96(-1.43%) |
Mar 21, 2024 | 487.85 | 489.32 | 482.73 | 487.96 | 2,581,494 | +0.60(+0.12%) |
Mar 20, 2024 | 483.65 | 487.77 | 482.97 | 487.37 | 1,693,287 | +4.03(+0.83%) |
Mar 19, 2024 | 480.95 | 483.94 | 478.85 | 483.33 | 2,052,407 | +5.10(+1.07%) |
Mar 18, 2024 | 477.98 | 480.15 | 475.99 | 478.23 | 2,075,218 | +3.06(+0.64%) |
Mar 15, 2024 | 472.69 | 477.80 | 472.43 | 475.17 | 4,185,118 | -3.64(-0.76%) |
Mar 14, 2024 | 480.36 | 481.33 | 476.52 | 478.82 | 2,761,534 | +3.87(+0.81%) |
Mar 13, 2024 | 473.57 | 475.50 | 472.13 | 474.95 | 2,106,866 | +2.74(+0.58%) |
Mar 12, 2024 | 469.88 | 473.71 | 468.06 | 472.22 | 1,856,452 | +3.70(+0.79%) |
Mar 11, 2024 | 468.35 | 468.72 | 464.05 | 468.51 | 1,777,084 | -0.10(-0.02%) |
Mar 08, 2024 | 466.45 | 470.97 | 466.45 | 468.61 | 1,599,102 | +1.72(+0.37%) |
Mar 07, 2024 | 472.55 | 472.62 | 465.25 | 466.89 | 2,180,346 | -4.06(-0.86%) |
Mar 06, 2024 | 466.51 | 472.96 | 466.51 | 470.95 | 1,919,776 | +4.07(+0.87%) |
Mar 05, 2024 | 466.72 | 468.59 | 463.98 | 466.87 | 2,017,845 | -0.97(-0.21%) |
Mar 04, 2024 | 475.01 | 475.97 | 465.12 | 467.84 | 3,216,810 | -8.13(-1.71%) |
Mar 01, 2024 | 474.25 | 476.84 | 473.25 | 475.97 | 1,750,875 | +1.87(+0.39%) |
Feb 29, 2024 | 477.34 | 477.73 | 471.40 | 474.10 | 3,116,007 | -4.08(-0.85%) |
Feb 28, 2024 | 473.51 | 478.48 | 473.01 | 478.19 | 1,934,605 | +4.09(+0.86%) |
Feb 27, 2024 | 473.89 | 474.34 | 469.30 | 474.09 | 2,014,662 | +0.24(+0.05%) |
Feb 26, 2024 | 472.35 | 474.42 | 471.35 | 473.85 | 2,069,666 | +1.09(+0.23%) |
Feb 23, 2024 | 473.07 | 474.51 | 471.21 | 472.76 | 1,766,766 | +1.86(+0.39%) |
Feb 22, 2024 | 461.17 | 471.85 | 460.94 | 470.91 | 2,576,048 | +12.49(+2.73%) |
Feb 21, 2024 | 452.68 | 458.96 | 451.38 | 458.42 | 2,899,833 | +7.29(+1.62%) |
Feb 20, 2024 | 452.17 | 455.22 | 449.50 | 451.12 | 5,050,459 | -16.36(-3.50%) |
Feb 16, 2024 | 473.51 | 473.51 | 466.42 | 467.48 | 2,240,375 | -3.15(-0.67%) |
Feb 15, 2024 | 465.19 | 471.45 | 464.59 | 470.63 | 2,357,399 | +6.08(+1.31%) |
Feb 14, 2024 | 461.36 | 464.81 | 458.80 | 464.55 | 2,205,723 | +4.72(+1.03%) |
Feb 13, 2024 | 456.13 | 461.24 | 455.41 | 459.82 | 2,411,018 | +1.75(+0.38%) |
Feb 12, 2024 | 458.55 | 458.76 | 455.45 | 458.08 | 1,796,574 | +0.83(+0.18%) |
Feb 09, 2024 | 457.43 | 458.35 | 455.74 | 457.25 | 2,158,435 | -0.38(-0.08%) |
Feb 08, 2024 | 459.36 | 460.11 | 456.81 | 457.63 | 2,187,571 | -3.65(-0.79%) |
Feb 07, 2024 | 460.57 | 461.60 | 458.98 | 461.27 | 2,547,843 | +1.41(+0.31%) |
Feb 06, 2024 | 454.73 | 459.92 | 454.73 | 459.86 | 2,204,938 | +3.74(+0.82%) |
Feb 05, 2024 | 458.87 | 460.73 | 454.90 | 456.13 | 2,442,168 | -3.81(-0.83%) |
Feb 02, 2024 | 461.57 | 463.20 | 457.87 | 459.94 | 2,053,190 | -0.34(-0.07%) |