Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 560.00 | 560.00 | 549.38 | 550.64 | 3,359,463 | -8.85(-1.58%) |
Apr 29, 2024 | 559.18 | 559.64 | 554.24 | 559.49 | 2,508,302 | -1.74(-0.31%) |
Apr 26, 2024 | 558.21 | 562.92 | 553.19 | 561.23 | 4,332,644 | -3.57(-0.63%) |
Apr 25, 2024 | 549.46 | 566.54 | 545.71 | 564.80 | 3,878,603 | +9.68(+1.74%) |
Apr 24, 2024 | 574.31 | 576.91 | 551.30 | 555.12 | 5,350,033 | -22.63(-3.92%) |
Apr 23, 2024 | 556.49 | 579.21 | 555.28 | 577.75 | 4,971,277 | +23.15(+4.17%) |
Apr 22, 2024 | 550.66 | 558.61 | 542.01 | 554.60 | 8,596,294 | -0.44(-0.08%) |
Apr 19, 2024 | 567.88 | 579.00 | 552.16 | 555.04 | 16,450,017 | -55.52(-9.09%) |
Apr 18, 2024 | 612.10 | 621.33 | 605.43 | 610.56 | 8,386,592 | -3.13(-0.51%) |
Apr 17, 2024 | 620.97 | 620.97 | 607.71 | 613.69 | 3,305,424 | -3.83(-0.62%) |
Apr 16, 2024 | 607.50 | 622.45 | 607.50 | 617.52 | 3,515,691 | +10.37(+1.71%) |
Apr 15, 2024 | 630.17 | 630.17 | 603.87 | 607.15 | 3,080,523 | -15.68(-2.52%) |
Apr 12, 2024 | 628.23 | 633.12 | 618.91 | 622.83 | 2,959,339 | -5.95(-0.95%) |
Apr 11, 2024 | 624.42 | 631.66 | 617.24 | 628.78 | 2,661,866 | +10.20(+1.65%) |
Apr 10, 2024 | 610.97 | 620.14 | 609.34 | 618.58 | 2,805,557 | +0.38(+0.06%) |
Apr 09, 2024 | 631.99 | 631.99 | 615.63 | 618.20 | 2,144,958 | -10.21(-1.62%) |
Apr 08, 2024 | 636.39 | 639.00 | 628.11 | 628.41 | 2,142,902 | -7.77(-1.22%) |
Apr 05, 2024 | 624.92 | 637.91 | 622.71 | 636.18 | 3,378,898 | +19.04(+3.09%) |
Apr 04, 2024 | 633.21 | 638.00 | 616.58 | 617.14 | 3,063,462 | -12.94(-2.05%) |
Apr 03, 2024 | 612.74 | 630.41 | 611.50 | 630.08 | 2,925,575 | +15.87(+2.58%) |
Apr 02, 2024 | 611.00 | 615.03 | 605.51 | 614.21 | 2,028,923 | -0.10(-0.02%) |
Apr 01, 2024 | 608.00 | 615.11 | 605.57 | 614.31 | 2,114,707 | +6.98(+1.15%) |
Mar 28, 2024 | 614.99 | 607.50 | 607.36 | 607.33 | 3,710,315 | -6.20(-1.01%) |
Mar 27, 2024 | 629.01 | 631.35 | 610.73 | 613.53 | 2,626,934 | -15.71(-2.50%) |
Mar 26, 2024 | 625.20 | 634.39 | 619.18 | 629.24 | 2,903,192 | +1.78(+0.28%) |
Mar 25, 2024 | 627.90 | 630.46 | 623.16 | 627.46 | 1,802,202 | -0.55(-0.09%) |
Mar 22, 2024 | 624.16 | 629.05 | 621.00 | 628.01 | 2,135,702 | +5.30(+0.85%) |
Mar 21, 2024 | 630.65 | 634.36 | 622.33 | 622.71 | 2,508,356 | -4.98(-0.79%) |
Mar 20, 2024 | 619.95 | 629.50 | 618.34 | 627.69 | 2,635,596 | +6.95(+1.12%) |
Mar 19, 2024 | 615.62 | 621.28 | 608.00 | 620.74 | 2,142,011 | +2.35(+0.38%) |
Mar 18, 2024 | 613.56 | 627.41 | 610.45 | 618.39 | 3,343,176 | +12.51(+2.06%) |
Mar 15, 2024 | 622.92 | 622.92 | 603.82 | 605.88 | 6,671,631 | -7.13(-1.16%) |
Mar 14, 2024 | 615.00 | 620.80 | 607.35 | 613.01 | 3,119,563 | +3.56(+0.58%) |
Mar 13, 2024 | 613.37 | 614.85 | 607.21 | 609.45 | 2,191,108 | -1.63(-0.27%) |
Mar 12, 2024 | 600.21 | 615.30 | 596.27 | 611.08 | 2,819,243 | +10.15(+1.69%) |
Mar 11, 2024 | 608.08 | 611.00 | 600.37 | 600.93 | 2,499,754 | -3.89(-0.64%) |
Mar 08, 2024 | 608.27 | 616.09 | 600.84 | 604.82 | 2,777,244 | -3.69(-0.61%) |
Mar 07, 2024 | 599.34 | 610.53 | 595.90 | 608.51 | 2,738,100 | +10.82(+1.81%) |
Mar 06, 2024 | 602.99 | 607.93 | 593.55 | 597.69 | 2,466,993 | -0.81(-0.14%) |
Mar 05, 2024 | 610.10 | 610.91 | 592.00 | 598.50 | 3,846,979 | -17.33(-2.81%) |
Mar 04, 2024 | 621.56 | 624.42 | 615.08 | 615.83 | 3,015,875 | -3.58(-0.58%) |
Mar 01, 2024 | 599.81 | 620.28 | 599.50 | 619.41 | 4,270,398 | +16.49(+2.74%) |
Feb 29, 2024 | 604.25 | 604.52 | 595.16 | 602.92 | 3,567,211 | +6.44(+1.08%) |
Feb 28, 2024 | 595.79 | 598.17 | 590.01 | 596.48 | 2,603,327 | -5.19(-0.86%) |
Feb 27, 2024 | 595.00 | 605.36 | 592.33 | 601.67 | 4,486,080 | +14.02(+2.39%) |
Feb 26, 2024 | 583.56 | 590.75 | 583.27 | 587.65 | 2,392,477 | +4.09(+0.70%) |
Feb 23, 2024 | 586.40 | 592.43 | 579.82 | 583.56 | 2,568,854 | -4.91(-0.83%) |
Feb 22, 2024 | 582.75 | 590.85 | 578.88 | 588.47 | 3,523,704 | +15.12(+2.64%) |
Feb 21, 2024 | 573.51 | 575.77 | 567.32 | 573.35 | 2,270,638 | -1.78(-0.31%) |
Feb 20, 2024 | 580.18 | 586.00 | 569.66 | 575.13 | 3,120,195 | -8.82(-1.51%) |
Feb 16, 2024 | 596.95 | 597.00 | 577.46 | 583.95 | 4,326,965 | -9.51(-1.60%) |
Feb 15, 2024 | 581.91 | 593.77 | 580.32 | 593.46 | 5,214,185 | +14.13(+2.44%) |
Feb 14, 2024 | 567.26 | 581.25 | 564.34 | 579.33 | 5,635,271 | +24.81(+4.47%) |
Feb 13, 2024 | 550.80 | 559.20 | 549.00 | 554.52 | 3,509,490 | -3.33(-0.60%) |
Feb 12, 2024 | 560.36 | 568.44 | 557.00 | 557.85 | 3,604,961 | -3.47(-0.62%) |
Feb 09, 2024 | 565.00 | 566.00 | 558.10 | 561.32 | 3,055,698 | +2.79(+0.50%) |
Feb 08, 2024 | 560.55 | 563.70 | 555.74 | 558.53 | 3,173,283 | -0.77(-0.14%) |
Feb 07, 2024 | 558.16 | 567.80 | 554.98 | 559.30 | 4,370,429 | +3.42(+0.62%) |
Feb 06, 2024 | 564.12 | 566.34 | 554.37 | 555.88 | 2,834,191 | -6.18(-1.10%) |
Feb 05, 2024 | 562.47 | 575.75 | 557.20 | 562.06 | 4,138,700 | -2.58(-0.46%) |
Feb 02, 2024 | 564.52 | 567.80 | 562.37 | 564.64 | 4,037,666 | -2.87(-0.51%) |