Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 358.36 | 371.01 | 356.85 | 363.11 | 463,075 | +5.25(+1.47%) |
Apr 29, 2024 | 382.87 | 387.37 | 354.99 | 357.86 | 824,755 | -16.63(-4.44%) |
Apr 26, 2024 | 391.85 | 396.01 | 365.96 | 374.49 | 804,657 | -78.42(-17.31%) |
Apr 25, 2024 | 454.83 | 460.23 | 446.45 | 452.91 | 165,375 | -5.50(-1.20%) |
Apr 24, 2024 | 466.43 | 468.17 | 456.47 | 458.41 | 151,994 | -5.77(-1.24%) |
Apr 23, 2024 | 467.99 | 481.72 | 462.18 | 464.18 | 209,207 | +1.13(+0.24%) |
Apr 22, 2024 | 454.63 | 465.07 | 452.28 | 463.05 | 196,851 | +11.42(+2.53%) |
Apr 19, 2024 | 454.26 | 454.26 | 447.35 | 451.63 | 142,414 | -0.11(-0.02%) |
Apr 18, 2024 | 451.97 | 454.35 | 444.33 | 451.74 | 173,598 | +0.51(+0.11%) |
Apr 17, 2024 | 453.61 | 458.43 | 449.89 | 451.24 | 155,355 | -0.87(-0.19%) |
Apr 16, 2024 | 448.30 | 456.92 | 443.85 | 452.10 | 126,212 | +5.01(+1.12%) |
Apr 15, 2024 | 456.40 | 462.15 | 446.33 | 447.10 | 114,011 | -3.69(-0.82%) |
Apr 12, 2024 | 452.71 | 453.06 | 447.53 | 450.79 | 114,105 | -1.87(-0.41%) |
Apr 11, 2024 | 447.57 | 453.85 | 438.01 | 452.65 | 162,058 | +4.99(+1.11%) |
Apr 10, 2024 | 448.71 | 455.95 | 447.06 | 447.67 | 122,457 | -2.59(-0.58%) |
Apr 09, 2024 | 457.79 | 458.32 | 447.95 | 450.25 | 114,357 | -8.68(-1.89%) |
Apr 08, 2024 | 451.01 | 462.12 | 447.11 | 458.93 | 162,539 | +10.97(+2.45%) |
Apr 05, 2024 | 446.32 | 451.88 | 443.00 | 447.97 | 302,848 | +2.70(+0.61%) |
Apr 04, 2024 | 456.83 | 457.82 | 443.17 | 445.27 | 296,734 | -7.71(-1.70%) |
Apr 03, 2024 | 467.76 | 472.50 | 449.06 | 452.97 | 355,941 | -14.69(-3.14%) |
Apr 02, 2024 | 513.22 | 513.22 | 465.67 | 467.67 | 366,065 | -44.78(-8.74%) |
Apr 01, 2024 | 524.00 | 524.00 | 504.91 | 512.45 | 132,699 | -12.08(-2.30%) |
Mar 28, 2024 | 533.64 | 525.28 | 523.48 | 524.54 | 186,045 | -7.44(-1.40%) |
Mar 27, 2024 | 531.15 | 533.02 | 527.16 | 531.97 | 125,710 | +2.46(+0.46%) |
Mar 26, 2024 | 533.27 | 536.63 | 528.63 | 529.51 | 87,024 | -1.58(-0.30%) |
Mar 25, 2024 | 523.76 | 532.79 | 523.76 | 531.09 | 76,811 | +8.59(+1.64%) |
Mar 22, 2024 | 525.12 | 530.78 | 518.27 | 522.51 | 126,182 | +3.57(+0.69%) |
Mar 21, 2024 | 514.04 | 525.06 | 514.04 | 518.94 | 105,777 | +4.17(+0.81%) |
Mar 20, 2024 | 512.93 | 520.18 | 512.42 | 514.77 | 111,336 | +2.08(+0.41%) |
Mar 19, 2024 | 515.61 | 522.99 | 510.38 | 512.69 | 96,737 | -2.92(-0.57%) |
Mar 18, 2024 | 516.80 | 520.65 | 512.97 | 515.61 | 135,282 | -0.31(-0.06%) |
Mar 15, 2024 | 504.18 | 516.29 | 504.18 | 515.92 | 289,185 | +10.23(+2.02%) |
Mar 14, 2024 | 514.80 | 515.09 | 504.95 | 505.69 | 206,180 | -8.13(-1.58%) |
Mar 13, 2024 | 510.80 | 515.60 | 501.75 | 513.82 | 134,723 | +3.18(+0.62%) |
Mar 12, 2024 | 503.95 | 514.03 | 503.95 | 510.64 | 180,227 | +4.85(+0.96%) |
Mar 11, 2024 | 523.02 | 525.70 | 505.59 | 505.79 | 245,387 | -19.70(-3.75%) |
Mar 08, 2024 | 532.59 | 539.06 | 523.53 | 525.50 | 157,526 | -7.27(-1.36%) |
Mar 07, 2024 | 545.96 | 548.26 | 531.58 | 532.76 | 218,680 | -15.00(-2.74%) |
Mar 06, 2024 | 530.79 | 548.16 | 526.13 | 547.77 | 174,173 | +19.11(+3.62%) |
Mar 05, 2024 | 523.05 | 530.35 | 522.75 | 528.65 | 187,647 | +4.04(+0.77%) |
Mar 04, 2024 | 516.56 | 530.16 | 513.20 | 524.62 | 129,875 | +7.54(+1.46%) |
Mar 01, 2024 | 516.07 | 517.86 | 509.50 | 517.08 | 161,292 | +1.10(+0.21%) |
Feb 29, 2024 | 514.80 | 517.07 | 508.52 | 515.98 | 130,412 | +3.09(+0.60%) |
Feb 28, 2024 | 509.38 | 514.46 | 509.38 | 512.89 | 112,853 | +0.87(+0.17%) |
Feb 27, 2024 | 511.21 | 514.24 | 507.26 | 512.02 | 105,804 | +0.60(+0.12%) |
Feb 26, 2024 | 508.06 | 514.47 | 507.05 | 511.42 | 126,548 | +3.67(+0.72%) |
Feb 23, 2024 | 508.89 | 508.96 | 501.66 | 507.75 | 101,465 | +2.15(+0.43%) |
Feb 22, 2024 | 494.64 | 506.23 | 486.85 | 505.60 | 167,939 | +10.92(+2.21%) |
Feb 21, 2024 | 499.66 | 506.43 | 484.44 | 494.68 | 224,597 | -1.44(-0.29%) |
Feb 20, 2024 | 500.44 | 505.44 | 488.61 | 496.12 | 287,791 | -8.56(-1.70%) |
Feb 16, 2024 | 461.54 | 527.68 | 457.29 | 504.69 | 584,195 | +67.41(+15.42%) |
Feb 15, 2024 | 427.94 | 441.02 | 427.94 | 437.27 | 312,781 | +11.30(+2.65%) |
Feb 14, 2024 | 416.60 | 427.21 | 412.69 | 425.97 | 209,878 | +14.17(+3.44%) |
Feb 13, 2024 | 413.80 | 415.03 | 409.95 | 411.80 | 167,923 | -3.33(-0.80%) |
Feb 12, 2024 | 419.70 | 420.43 | 413.59 | 415.13 | 187,886 | -3.68(-0.88%) |
Feb 09, 2024 | 408.97 | 421.51 | 406.90 | 418.80 | 146,108 | +9.66(+2.36%) |
Feb 08, 2024 | 406.11 | 409.63 | 404.25 | 409.14 | 136,584 | +2.23(+0.55%) |
Feb 07, 2024 | 402.00 | 410.86 | 402.00 | 406.91 | 154,230 | +5.80(+1.44%) |
Feb 06, 2024 | 393.93 | 402.85 | 392.73 | 401.12 | 142,140 | +6.99(+1.77%) |
Feb 05, 2024 | 395.13 | 396.16 | 392.67 | 394.13 | 147,048 | -1.32(-0.33%) |
Feb 02, 2024 | 395.19 | 400.50 | 393.91 | 395.45 | 127,819 | +1.45(+0.37%) |