Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 533.59 | 540.16 | 526.72 | 529.41 | 65,326 | -4.18(-0.78%) |
Apr 25, 2024 | 571.59 | 574.45 | 530.50 | 533.59 | 97,257 | -49.66(-8.51%) |
Apr 24, 2024 | 588.05 | 593.63 | 581.43 | 583.25 | 46,870 | -3.35(-0.57%) |
Apr 23, 2024 | 587.55 | 588.09 | 584.94 | 586.60 | 37,321 | -1.91(-0.32%) |
Apr 22, 2024 | 585.93 | 594.53 | 584.50 | 588.51 | 34,832 | +2.17(+0.37%) |
Apr 19, 2024 | 583.70 | 586.50 | 582.32 | 586.34 | 43,994 | +2.96(+0.51%) |
Apr 18, 2024 | 588.15 | 588.15 | 579.25 | 583.38 | 35,133 | -0.58(-0.10%) |
Apr 17, 2024 | 592.00 | 592.00 | 583.96 | 583.96 | 36,081 | -4.87(-0.83%) |
Apr 16, 2024 | 592.98 | 592.98 | 583.47 | 588.83 | 35,271 | -6.05(-1.02%) |
Apr 15, 2024 | 595.90 | 598.00 | 591.40 | 594.88 | 38,202 | +2.14(+0.36%) |
Apr 12, 2024 | 596.05 | 596.50 | 590.61 | 592.74 | 47,670 | -7.35(-1.22%) |
Apr 11, 2024 | 601.87 | 602.51 | 598.84 | 600.09 | 42,878 | -0.30(-0.05%) |
Apr 10, 2024 | 597.29 | 601.95 | 595.76 | 600.39 | 42,651 | -2.71(-0.45%) |
Apr 09, 2024 | 615.56 | 615.56 | 601.38 | 603.10 | 40,976 | -11.33(-1.84%) |
Apr 08, 2024 | 622.09 | 624.91 | 614.32 | 614.43 | 36,661 | -3.84(-0.62%) |
Apr 05, 2024 | 617.97 | 620.92 | 613.45 | 618.27 | 41,081 | +1.29(+0.21%) |
Apr 04, 2024 | 626.50 | 626.93 | 616.15 | 616.98 | 32,583 | -7.60(-1.22%) |
Apr 03, 2024 | 625.81 | 632.60 | 623.35 | 624.58 | 37,947 | -2.41(-0.38%) |
Apr 02, 2024 | 631.23 | 631.23 | 621.50 | 626.99 | 34,905 | -6.53(-1.03%) |
Apr 01, 2024 | 637.40 | 637.40 | 627.84 | 633.52 | 32,418 | -1.10(-0.17%) |
Mar 28, 2024 | 632.10 | 638.21 | 632.10 | 634.62 | 48,813 | +5.04(+0.80%) |
Mar 27, 2024 | 628.37 | 628.37 | 628.37 | 629.58 | 40,038 | +4.28(+0.68%) |
Mar 26, 2024 | 631.96 | 632.01 | 620.68 | 625.30 | 30,606 | -4.87(-0.77%) |
Mar 25, 2024 | 625.11 | 637.50 | 625.11 | 630.17 | 31,264 | +4.31(+0.69%) |
Mar 22, 2024 | 627.11 | 627.11 | 621.35 | 625.86 | 28,034 | +0.13(+0.02%) |
Mar 21, 2024 | 623.56 | 627.41 | 615.89 | 625.73 | 34,748 | +3.60(+0.58%) |
Mar 20, 2024 | 619.63 | 622.18 | 618.62 | 622.13 | 22,919 | +0.60(+0.10%) |
Mar 19, 2024 | 613.94 | 622.93 | 613.94 | 621.53 | 29,652 | +6.33(+1.03%) |
Mar 18, 2024 | 624.83 | 624.83 | 614.90 | 615.20 | 27,124 | -7.54(-1.21%) |
Mar 15, 2024 | 615.92 | 629.54 | 615.92 | 622.74 | 113,082 | +2.83(+0.46%) |
Mar 14, 2024 | 613.21 | 624.61 | 612.08 | 619.91 | 40,650 | +6.97(+1.14%) |
Mar 13, 2024 | 609.94 | 613.12 | 600.55 | 612.94 | 72,264 | +4.65(+0.76%) |
Mar 12, 2024 | 614.79 | 615.92 | 604.99 | 608.29 | 46,632 | -4.16(-0.68%) |
Mar 11, 2024 | 611.59 | 614.52 | 608.08 | 612.45 | 34,253 | -0.41(-0.07%) |
Mar 08, 2024 | 623.51 | 623.51 | 612.57 | 612.86 | 38,266 | -8.21(-1.32%) |
Mar 07, 2024 | 623.43 | 629.57 | 621.07 | 621.07 | 34,863 | -2.05(-0.33%) |
Mar 06, 2024 | 632.91 | 632.91 | 623.11 | 623.12 | 39,470 | -7.10(-1.13%) |
Mar 05, 2024 | 635.91 | 641.38 | 628.66 | 630.22 | 43,734 | -10.17(-1.59%) |
Mar 04, 2024 | 641.38 | 647.36 | 638.11 | 640.39 | 29,819 | -0.89(-0.14%) |