Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 463.95 | 464.84 | 460.51 | 461.82 | 716,475 | -2.60(-0.56%) |
Apr 29, 2024 | 458.90 | 464.52 | 458.86 | 464.42 | 957,896 | +6.22(+1.36%) |
Apr 26, 2024 | 460.79 | 462.88 | 456.10 | 458.20 | 863,750 | -3.47(-0.75%) |
Apr 25, 2024 | 454.88 | 462.48 | 454.46 | 461.67 | 933,876 | +5.60(+1.23%) |
Apr 24, 2024 | 459.60 | 460.58 | 453.01 | 456.06 | 1,025,687 | -0.93(-0.20%) |
Apr 23, 2024 | 462.99 | 470.37 | 454.60 | 457.00 | 1,801,405 | -1.24(-0.27%) |
Apr 22, 2024 | 462.11 | 466.39 | 457.33 | 458.24 | 1,832,889 | -2.52(-0.55%) |
Apr 19, 2024 | 454.73 | 462.24 | 454.22 | 460.76 | 1,397,426 | +7.73(+1.71%) |
Apr 18, 2024 | 451.79 | 454.98 | 451.23 | 453.04 | 719,756 | +0.04(+0.01%) |
Apr 17, 2024 | 453.65 | 454.18 | 448.70 | 453.00 | 853,877 | +1.73(+0.38%) |
Apr 16, 2024 | 451.67 | 455.78 | 450.59 | 451.27 | 1,461,957 | +1.22(+0.27%) |
Apr 15, 2024 | 455.92 | 456.22 | 448.61 | 450.05 | 2,457,027 | +2.66(+0.60%) |
Apr 12, 2024 | 451.07 | 454.91 | 447.10 | 447.38 | 1,259,591 | -1.91(-0.42%) |
Apr 11, 2024 | 448.48 | 450.71 | 445.94 | 449.29 | 949,036 | +0.61(+0.14%) |
Apr 10, 2024 | 441.71 | 449.58 | 439.87 | 448.69 | 1,256,168 | +4.11(+0.92%) |
Apr 09, 2024 | 445.69 | 449.03 | 443.19 | 444.57 | 848,592 | -4.78(-1.06%) |
Apr 08, 2024 | 452.95 | 453.94 | 449.24 | 449.35 | 756,231 | -2.98(-0.66%) |
Apr 05, 2024 | 449.38 | 452.52 | 446.84 | 452.33 | 898,137 | +1.33(+0.30%) |
Apr 04, 2024 | 447.24 | 452.93 | 444.15 | 451.00 | 1,407,616 | +6.10(+1.37%) |
Apr 03, 2024 | 449.89 | 451.11 | 444.59 | 444.90 | 766,368 | -5.30(-1.18%) |
Apr 02, 2024 | 450.59 | 452.64 | 449.53 | 450.20 | 843,559 | +0.45(+0.10%) |
Apr 01, 2024 | 451.10 | 452.31 | 448.20 | 449.76 | 722,008 | -2.07(-0.46%) |
Mar 28, 2024 | 453.74 | 452.57 | 452.43 | 451.82 | 1,152,261 | -1.90(-0.42%) |
Mar 27, 2024 | 444.88 | 454.05 | 444.86 | 453.72 | 1,286,111 | +10.72(+2.42%) |
Mar 26, 2024 | 443.51 | 445.62 | 442.87 | 443.00 | 771,876 | -0.32(-0.07%) |
Mar 25, 2024 | 444.86 | 445.55 | 441.83 | 443.32 | 780,348 | +0.43(+0.10%) |
Mar 22, 2024 | 441.52 | 443.26 | 440.70 | 442.89 | 1,015,096 | +2.70(+0.61%) |
Mar 21, 2024 | 438.40 | 440.92 | 436.39 | 440.19 | 918,239 | +2.73(+0.62%) |
Mar 20, 2024 | 434.10 | 438.00 | 433.64 | 437.46 | 850,536 | +3.20(+0.74%) |
Mar 19, 2024 | 432.33 | 434.36 | 431.07 | 434.26 | 904,752 | +3.96(+0.92%) |
Mar 18, 2024 | 432.90 | 433.17 | 428.79 | 430.30 | 971,859 | -2.60(-0.60%) |
Mar 15, 2024 | 430.25 | 435.27 | 430.25 | 432.90 | 5,186,070 | +0.05(+0.01%) |
Mar 14, 2024 | 433.44 | 434.68 | 430.40 | 432.85 | 1,161,368 | +1.16(+0.27%) |
Mar 13, 2024 | 432.79 | 434.86 | 430.83 | 431.69 | 993,249 | -0.31(-0.07%) |
Mar 12, 2024 | 430.02 | 432.86 | 429.45 | 432.00 | 830,614 | +0.16(+0.04%) |
Mar 11, 2024 | 431.40 | 433.09 | 429.70 | 431.84 | 957,492 | +1.84(+0.43%) |
Mar 08, 2024 | 425.63 | 430.08 | 424.71 | 430.00 | 768,315 | +2.89(+0.68%) |
Mar 07, 2024 | 431.09 | 432.66 | 426.60 | 427.11 | 1,093,172 | -3.47(-0.81%) |
Mar 06, 2024 | 429.09 | 430.90 | 428.03 | 430.58 | 780,565 | +1.49(+0.35%) |
Mar 05, 2024 | 430.83 | 433.09 | 426.88 | 429.09 | 1,044,985 | +0.04(+0.01%) |
Mar 04, 2024 | 425.70 | 430.97 | 424.09 | 429.05 | 1,279,997 | +5.44(+1.28%) |
Mar 01, 2024 | 425.03 | 426.04 | 421.16 | 423.60 | 1,066,188 | -1.77(-0.42%) |
Feb 29, 2024 | 426.45 | 427.87 | 424.70 | 425.37 | 1,513,248 | -1.08(-0.25%) |
Feb 28, 2024 | 425.86 | 428.96 | 424.84 | 426.45 | 1,043,859 | +2.02(+0.48%) |
Feb 27, 2024 | 422.71 | 425.22 | 420.56 | 424.43 | 899,143 | +1.23(+0.29%) |
Feb 26, 2024 | 425.49 | 426.43 | 420.84 | 423.20 | 994,349 | -1.91(-0.45%) |
Feb 23, 2024 | 422.89 | 425.42 | 422.23 | 425.11 | 854,131 | +2.20(+0.52%) |
Feb 22, 2024 | 419.17 | 423.50 | 417.93 | 422.92 | 1,254,380 | +1.32(+0.31%) |
Feb 21, 2024 | 420.27 | 422.25 | 418.46 | 421.59 | 983,332 | +3.23(+0.77%) |
Feb 20, 2024 | 419.27 | 422.32 | 417.87 | 418.36 | 1,383,142 | +0.20(+0.05%) |
Feb 16, 2024 | 417.23 | 419.24 | 416.65 | 418.16 | 817,833 | +0.94(+0.22%) |
Feb 15, 2024 | 412.75 | 417.45 | 412.75 | 417.23 | 1,152,748 | +4.86(+1.18%) |
Feb 14, 2024 | 421.72 | 422.53 | 408.15 | 412.36 | 2,536,650 | -8.21(-1.95%) |
Feb 13, 2024 | 423.36 | 425.88 | 417.34 | 420.58 | 1,104,707 | -1.53(-0.36%) |
Feb 12, 2024 | 420.81 | 424.55 | 420.06 | 422.11 | 1,021,456 | +1.55(+0.37%) |
Feb 09, 2024 | 421.57 | 421.71 | 418.56 | 420.56 | 1,053,463 | -0.49(-0.12%) |
Feb 08, 2024 | 423.38 | 423.76 | 419.80 | 421.05 | 984,494 | -3.06(-0.72%) |
Feb 07, 2024 | 420.60 | 424.30 | 420.60 | 424.11 | 994,509 | +3.11(+0.74%) |
Feb 06, 2024 | 416.10 | 423.04 | 414.50 | 421.00 | 1,080,784 | +5.18(+1.24%) |
Feb 05, 2024 | 418.09 | 418.46 | 413.98 | 415.82 | 1,397,945 | -4.21(-1.00%) |
Feb 02, 2024 | 422.18 | 422.92 | 418.47 | 420.04 | 987,641 | -3.75(-0.88%) |