Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 406.84 | 411.35 | 406.25 | 408.78 | 2,981,044 | +3.70(+0.91%) |
Apr 19, 2024 | 401.04 | 405.57 | 400.17 | 405.08 | 3,999,921 | +5.19(+1.30%) |
Apr 18, 2024 | 399.70 | 402.99 | 399.10 | 399.89 | 2,670,275 | +2.15(+0.54%) |
Apr 17, 2024 | 398.94 | 399.28 | 395.66 | 397.74 | 2,466,128 | +0.82(+0.21%) |
Apr 16, 2024 | 400.97 | 401.25 | 396.50 | 396.92 | 3,437,293 | -3.34(-0.83%) |
Apr 15, 2024 | 406.99 | 409.06 | 399.86 | 400.26 | 3,003,282 | -3.00(-0.74%) |
Apr 12, 2024 | 405.00 | 407.21 | 401.44 | 403.26 | 3,469,730 | -4.35(-1.07%) |
Apr 11, 2024 | 408.40 | 411.15 | 404.05 | 407.61 | 2,891,625 | -1.50(-0.37%) |
Apr 10, 2024 | 412.74 | 413.56 | 407.53 | 409.11 | 3,124,445 | -5.58(-1.35%) |
Apr 09, 2024 | 416.58 | 417.32 | 412.12 | 414.69 | 2,233,773 | -1.28(-0.31%) |
Apr 08, 2024 | 418.32 | 418.57 | 415.62 | 415.97 | 2,486,337 | -2.65(-0.63%) |
Apr 05, 2024 | 416.56 | 419.27 | 415.41 | 418.62 | 2,739,589 | +3.30(+0.79%) |
Apr 04, 2024 | 423.84 | 424.52 | 414.55 | 415.32 | 3,802,327 | -4.92(-1.17%) |
Apr 03, 2024 | 419.00 | 421.91 | 418.52 | 420.24 | 2,741,562 | +1.32(+0.32%) |
Apr 02, 2024 | 419.75 | 421.01 | 418.08 | 418.92 | 3,175,068 | -1.28(-0.30%) |
Apr 01, 2024 | 421.49 | 421.66 | 417.81 | 420.20 | 2,717,028 | -0.32(-0.08%) |
Mar 28, 2024 | 417.80 | 421.44 | 415.85 | 420.52 | 4,387,946 | +3.59(+0.86%) |
Mar 27, 2024 | 413.65 | 417.21 | 413.40 | 416.93 | 2,928,660 | +5.36(+1.30%) |
Mar 26, 2024 | 410.00 | 412.66 | 408.60 | 411.57 | 2,936,481 | +1.65(+0.40%) |
Mar 25, 2024 | 410.67 | 411.06 | 408.92 | 409.92 | 2,808,697 | -1.68(-0.41%) |
Mar 22, 2024 | 413.00 | 414.35 | 411.40 | 411.60 | 3,000,548 | -2.18(-0.53%) |
Mar 21, 2024 | 416.70 | 417.82 | 413.51 | 413.78 | 3,415,527 | -2.33(-0.56%) |
Mar 20, 2024 | 412.02 | 416.31 | 411.55 | 416.11 | 2,934,473 | +4.35(+1.06%) |
Mar 19, 2024 | 409.08 | 412.19 | 408.09 | 411.76 | 2,807,510 | +3.35(+0.82%) |
Mar 18, 2024 | 408.70 | 410.60 | 406.00 | 408.41 | 3,777,419 | +0.28(+0.07%) |
Mar 15, 2024 | 404.27 | 408.46 | 402.50 | 408.13 | 7,558,260 | +1.40(+0.34%) |
Mar 14, 2024 | 409.08 | 409.08 | 403.34 | 406.73 | 3,739,162 | -1.40(-0.34%) |
Mar 13, 2024 | 405.30 | 409.00 | 404.15 | 408.13 | 3,585,735 | +3.15(+0.78%) |
Mar 12, 2024 | 406.78 | 407.20 | 404.10 | 404.98 | 2,620,540 | +0.22(+0.05%) |
Mar 11, 2024 | 403.30 | 405.01 | 402.74 | 404.76 | 2,437,381 | +1.61(+0.40%) |
Mar 08, 2024 | 401.08 | 403.36 | 400.01 | 403.15 | 3,417,866 | +0.76(+0.19%) |
Mar 07, 2024 | 406.11 | 406.40 | 399.57 | 402.39 | 4,181,271 | -1.57(-0.39%) |
Mar 06, 2024 | 402.18 | 407.44 | 401.69 | 403.96 | 3,839,217 | +3.22(+0.80%) |
Mar 05, 2024 | 402.55 | 403.33 | 398.78 | 400.74 | 4,711,771 | -2.65(-0.66%) |
Mar 04, 2024 | 405.00 | 405.95 | 401.43 | 403.39 | 4,179,445 | -3.72(-0.91%) |
Mar 01, 2024 | 409.48 | 410.39 | 405.45 | 407.11 | 3,284,577 | -2.29(-0.56%) |
Feb 29, 2024 | 413.10 | 413.79 | 408.38 | 409.40 | 4,920,975 | -2.74(-0.66%) |
Feb 28, 2024 | 408.50 | 414.67 | 407.71 | 412.14 | 4,217,458 | +3.23(+0.79%) |
Feb 27, 2024 | 409.21 | 409.96 | 401.71 | 408.91 | 4,610,296 | -0.23(-0.06%) |
Feb 26, 2024 | 422.00 | 430.00 | 408.85 | 409.14 | 7,436,586 | -8.08(-1.94%) |
Feb 23, 2024 | 417.68 | 420.56 | 416.52 | 417.22 | 4,025,205 | +2.06(+0.50%) |
Feb 22, 2024 | 411.30 | 416.26 | 411.00 | 415.16 | 3,689,502 | +5.91(+1.44%) |
Feb 21, 2024 | 408.26 | 409.48 | 406.70 | 409.25 | 2,717,614 | +2.10(+0.52%) |
Feb 20, 2024 | 406.47 | 411.11 | 406.06 | 407.15 | 3,530,757 | +1.16(+0.29%) |
Feb 16, 2024 | 404.44 | 406.74 | 402.59 | 405.99 | 3,534,711 | +2.54(+0.63%) |
Feb 15, 2024 | 399.14 | 404.27 | 398.30 | 403.45 | 3,076,066 | +4.77(+1.20%) |
Feb 14, 2024 | 395.15 | 398.86 | 393.55 | 398.68 | 2,691,082 | +3.88(+0.98%) |
Feb 13, 2024 | 397.18 | 399.70 | 392.10 | 394.80 | 3,458,550 | -2.91(-0.73%) |
Feb 12, 2024 | 398.65 | 399.48 | 396.19 | 397.71 | 2,817,944 | -0.65(-0.16%) |
Feb 09, 2024 | 397.31 | 398.36 | 395.82 | 398.36 | 2,510,148 | +0.87(+0.22%) |
Feb 08, 2024 | 397.22 | 398.65 | 394.85 | 397.49 | 3,470,030 | -0.17(-0.04%) |
Feb 07, 2024 | 394.60 | 399.15 | 394.36 | 397.66 | 3,426,838 | +3.92(+1.00%) |
Feb 06, 2024 | 390.29 | 393.93 | 390.00 | 393.74 | 2,573,357 | +2.98(+0.76%) |
Feb 05, 2024 | 389.95 | 393.37 | 389.29 | 390.76 | 3,651,905 | +0.01(+0.00%) |
Feb 02, 2024 | 386.68 | 392.07 | 386.44 | 390.75 | 3,808,504 | +4.31(+1.12%) |