Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 474.12 | 480.58 | 463.30 | 464.27 | 935,706 | -11.15(-2.35%) |
Apr 29, 2024 | 478.91 | 481.42 | 471.00 | 475.42 | 1,039,485 | -0.80(-0.17%) |
Apr 26, 2024 | 463.71 | 477.76 | 461.65 | 476.22 | 1,044,352 | +13.25(+2.86%) |
Apr 25, 2024 | 465.36 | 472.77 | 457.42 | 462.97 | 1,474,360 | -0.16(-0.03%) |
Apr 24, 2024 | 451.02 | 469.49 | 447.53 | 463.13 | 2,237,617 | +18.59(+4.18%) |
Apr 23, 2024 | 477.44 | 481.50 | 438.51 | 444.54 | 3,672,469 | -68.94(-13.43%) |
Apr 22, 2024 | 512.60 | 520.42 | 508.72 | 513.49 | 917,741 | +5.08(+1.00%) |
Apr 19, 2024 | 506.37 | 508.55 | 502.35 | 508.40 | 521,646 | +4.30(+0.85%) |
Apr 18, 2024 | 510.65 | 516.48 | 498.14 | 504.11 | 1,426,269 | -6.05(-1.19%) |
Apr 17, 2024 | 515.88 | 516.72 | 509.80 | 510.16 | 449,197 | -1.60(-0.31%) |
Apr 16, 2024 | 511.52 | 512.67 | 507.01 | 511.75 | 472,420 | +0.37(+0.07%) |
Apr 15, 2024 | 531.62 | 532.36 | 509.09 | 511.38 | 526,658 | -13.52(-2.57%) |
Apr 12, 2024 | 526.78 | 531.15 | 519.08 | 524.90 | 436,245 | -7.84(-1.47%) |
Apr 11, 2024 | 530.92 | 537.53 | 524.86 | 532.75 | 337,805 | +1.44(+0.27%) |
Apr 10, 2024 | 539.78 | 547.31 | 530.86 | 531.31 | 318,463 | -21.60(-3.91%) |
Apr 09, 2024 | 552.89 | 553.18 | 548.02 | 552.91 | 274,489 | +5.64(+1.03%) |
Apr 08, 2024 | 542.62 | 548.19 | 539.63 | 547.27 | 303,065 | +6.65(+1.23%) |
Apr 05, 2024 | 534.49 | 541.78 | 533.60 | 540.62 | 423,197 | +8.78(+1.65%) |
Apr 04, 2024 | 541.60 | 546.16 | 530.18 | 531.84 | 466,799 | -6.40(-1.19%) |
Apr 03, 2024 | 540.17 | 542.78 | 537.75 | 538.24 | 314,876 | -2.28(-0.42%) |
Apr 02, 2024 | 549.89 | 552.92 | 536.07 | 540.52 | 357,620 | -12.50(-2.26%) |
Apr 01, 2024 | 560.52 | 561.78 | 550.44 | 553.02 | 281,702 | -5.60(-1.00%) |
Mar 28, 2024 | 556.64 | 561.39 | 560.83 | 558.62 | 340,087 | +3.44(+0.62%) |
Mar 27, 2024 | 554.80 | 556.41 | 551.08 | 555.18 | 314,017 | +5.30(+0.96%) |
Mar 26, 2024 | 550.13 | 554.18 | 549.26 | 549.88 | 378,966 | +0.34(+0.06%) |
Mar 25, 2024 | 548.95 | 550.41 | 545.74 | 549.54 | 298,414 | -1.76(-0.32%) |
Mar 22, 2024 | 561.16 | 561.16 | 548.99 | 551.30 | 365,514 | -10.63(-1.89%) |
Mar 21, 2024 | 558.59 | 566.60 | 558.19 | 561.94 | 495,025 | +4.62(+0.83%) |
Mar 20, 2024 | 563.21 | 563.59 | 554.00 | 557.31 | 531,054 | -5.17(-0.92%) |
Mar 19, 2024 | 549.20 | 562.96 | 547.03 | 562.49 | 342,558 | +13.90(+2.53%) |
Mar 18, 2024 | 545.46 | 553.38 | 543.76 | 548.59 | 359,587 | +5.63(+1.04%) |
Mar 15, 2024 | 547.77 | 550.32 | 542.30 | 542.96 | 522,358 | -8.30(-1.51%) |
Mar 14, 2024 | 557.17 | 557.40 | 545.07 | 551.26 | 296,650 | -4.44(-0.80%) |
Mar 13, 2024 | 565.13 | 565.13 | 554.91 | 555.70 | 342,088 | -8.25(-1.46%) |
Mar 12, 2024 | 565.75 | 576.76 | 559.56 | 563.95 | 367,562 | +1.50(+0.27%) |
Mar 11, 2024 | 548.72 | 562.94 | 546.60 | 562.46 | 414,546 | +12.76(+2.32%) |
Mar 08, 2024 | 548.20 | 553.37 | 547.36 | 549.70 | 280,823 | +1.32(+0.24%) |
Mar 07, 2024 | 557.37 | 557.37 | 548.20 | 548.37 | 383,730 | +0.64(+0.12%) |
Mar 06, 2024 | 549.20 | 552.41 | 545.41 | 547.74 | 489,404 | -0.82(-0.15%) |
Mar 05, 2024 | 554.18 | 555.33 | 546.73 | 548.55 | 258,368 | -7.99(-1.44%) |
Mar 04, 2024 | 563.43 | 563.99 | 555.98 | 556.55 | 366,428 | -7.09(-1.26%) |
Mar 01, 2024 | 556.70 | 565.59 | 552.96 | 563.63 | 261,443 | +4.50(+0.80%) |
Feb 29, 2024 | 567.93 | 568.48 | 559.01 | 559.14 | 433,647 | -6.92(-1.22%) |
Feb 28, 2024 | 553.05 | 566.35 | 552.50 | 566.06 | 431,087 | +10.04(+1.81%) |
Feb 27, 2024 | 565.93 | 565.93 | 555.80 | 556.02 | 414,875 | -10.06(-1.78%) |
Feb 26, 2024 | 567.39 | 572.26 | 565.77 | 566.08 | 399,744 | -1.04(-0.18%) |
Feb 23, 2024 | 566.63 | 569.32 | 564.22 | 567.11 | 411,759 | +3.49(+0.62%) |
Feb 22, 2024 | 561.95 | 567.65 | 558.29 | 563.62 | 483,766 | +9.79(+1.77%) |
Feb 21, 2024 | 552.69 | 557.91 | 547.78 | 553.84 | 502,706 | -0.91(-0.16%) |
Feb 20, 2024 | 557.55 | 558.43 | 549.38 | 554.74 | 906,761 | -12.15(-2.14%) |
Feb 16, 2024 | 571.38 | 576.49 | 566.22 | 566.89 | 328,901 | -6.95(-1.21%) |
Feb 15, 2024 | 571.77 | 576.12 | 569.46 | 573.84 | 387,609 | +4.50(+0.79%) |
Feb 14, 2024 | 577.15 | 577.15 | 565.16 | 569.34 | 446,095 | -2.79(-0.49%) |
Feb 13, 2024 | 576.49 | 578.76 | 567.34 | 572.13 | 405,849 | -14.49(-2.47%) |
Feb 12, 2024 | 589.34 | 593.19 | 585.86 | 586.62 | 488,066 | -2.22(-0.38%) |
Feb 09, 2024 | 581.85 | 590.64 | 580.96 | 588.84 | 338,270 | +6.88(+1.18%) |
Feb 08, 2024 | 582.88 | 584.92 | 577.73 | 581.96 | 526,747 | -5.10(-0.87%) |
Feb 07, 2024 | 581.54 | 587.91 | 574.85 | 587.06 | 478,247 | +8.58(+1.48%) |
Feb 06, 2024 | 583.38 | 583.38 | 575.84 | 578.48 | 471,933 | -1.38(-0.24%) |
Feb 05, 2024 | 587.28 | 588.80 | 578.91 | 579.86 | 719,736 | -9.61(-1.63%) |
Feb 02, 2024 | 599.71 | 600.92 | 587.10 | 589.47 | 580,391 | -11.17(-1.86%) |