Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 430.62 | 439.18 | 429.29 | 429.74 | 18,434,466 | -2.45(-0.57%) |
Apr 29, 2024 | 439.12 | 439.32 | 428.13 | 432.19 | 21,531,138 | -10.66(-2.41%) |
Apr 26, 2024 | 441.02 | 446.00 | 431.53 | 442.85 | 32,728,230 | +1.91(+0.43%) |
Apr 25, 2024 | 420.98 | 445.33 | 414.09 | 440.94 | 82,922,216 | -52.07(-10.56%) |
Apr 24, 2024 | 507.56 | 509.49 | 484.10 | 493.01 | 37,311,960 | -2.60(-0.52%) |
Apr 23, 2024 | 490.76 | 498.26 | 488.49 | 495.61 | 15,046,673 | +14.36(+2.98%) |
Apr 22, 2024 | 489.22 | 491.52 | 472.93 | 481.25 | 17,274,934 | +0.66(+0.14%) |
Apr 19, 2024 | 502.30 | 502.30 | 475.26 | 480.59 | 25,739,538 | -20.71(-4.13%) |
Apr 18, 2024 | 499.32 | 511.70 | 498.55 | 501.30 | 14,808,552 | +7.62(+1.54%) |
Apr 17, 2024 | 502.60 | 502.66 | 486.66 | 493.68 | 12,255,875 | -5.58(-1.12%) |
Apr 16, 2024 | 497.62 | 504.27 | 496.62 | 499.26 | 9,846,108 | -0.47(-0.09%) |
Apr 15, 2024 | 516.21 | 518.02 | 496.79 | 499.73 | 13,618,488 | -11.66(-2.28%) |
Apr 12, 2024 | 517.24 | 519.67 | 508.82 | 511.39 | 11,996,438 | -11.25(-2.15%) |
Apr 11, 2024 | 520.59 | 523.34 | 516.78 | 522.64 | 10,366,317 | +3.33(+0.64%) |
Apr 10, 2024 | 508.79 | 522.04 | 505.30 | 519.31 | 11,419,873 | +2.93(+0.57%) |
Apr 09, 2024 | 521.71 | 525.35 | 506.24 | 516.39 | 10,880,538 | -2.35(-0.45%) |
Apr 08, 2024 | 528.75 | 530.96 | 518.38 | 518.74 | 13,264,484 | -8.08(-1.53%) |
Apr 05, 2024 | 516.34 | 530.17 | 513.90 | 526.82 | 19,282,878 | +16.40(+3.21%) |
Apr 04, 2024 | 515.91 | 529.47 | 510.07 | 510.41 | 26,460,430 | +4.18(+0.82%) |
Apr 03, 2024 | 498.44 | 506.74 | 498.25 | 506.24 | 12,204,541 | +9.36(+1.88%) |
Apr 02, 2024 | 484.62 | 497.04 | 484.17 | 496.88 | 11,079,561 | +6.01(+1.23%) |
Apr 01, 2024 | 486.72 | 496.94 | 481.30 | 490.86 | 9,249,817 | +5.76(+1.19%) |
Mar 28, 2024 | 492.35 | 489.00 | 484.67 | 485.10 | 15,236,616 | -8.27(-1.68%) |
Mar 27, 2024 | 498.81 | 499.39 | 487.59 | 493.37 | 9,989,739 | -2.03(-0.41%) |
Mar 26, 2024 | 504.63 | 509.49 | 494.72 | 495.40 | 11,205,380 | -7.12(-1.42%) |
Mar 25, 2024 | 505.29 | 506.72 | 499.75 | 502.52 | 8,385,314 | -6.55(-1.29%) |
Mar 22, 2024 | 506.50 | 509.46 | 503.84 | 509.07 | 8,128,757 | +1.82(+0.36%) |
Mar 21, 2024 | 514.20 | 514.53 | 505.51 | 507.26 | 9,723,953 | +2.24(+0.44%) |
Mar 20, 2024 | 499.00 | 507.70 | 494.68 | 505.02 | 11,705,897 | +9.27(+1.87%) |
Mar 19, 2024 | 487.69 | 496.14 | 480.80 | 495.75 | 10,909,032 | -0.74(-0.15%) |
Mar 18, 2024 | 491.42 | 496.93 | 486.33 | 496.49 | 11,749,926 | +12.87(+2.66%) |
Mar 15, 2024 | 488.52 | 491.34 | 480.82 | 483.62 | 29,688,158 | -7.72(-1.57%) |
Mar 14, 2024 | 499.76 | 500.85 | 487.68 | 491.34 | 12,626,382 | -3.74(-0.75%) |
Mar 13, 2024 | 494.90 | 500.48 | 490.55 | 495.08 | 12,080,960 | -4.18(-0.84%) |
Mar 12, 2024 | 492.77 | 501.81 | 484.25 | 499.25 | 15,450,398 | +16.14(+3.34%) |
Mar 11, 2024 | 496.52 | 496.82 | 475.53 | 483.11 | 20,427,188 | -22.34(-4.42%) |
Mar 08, 2024 | 513.68 | 523.05 | 498.86 | 505.45 | 18,621,756 | -6.23(-1.22%) |
Mar 07, 2024 | 502.78 | 519.33 | 500.88 | 511.68 | 18,575,968 | +16.08(+3.25%) |
Mar 06, 2024 | 497.14 | 502.47 | 493.80 | 495.60 | 11,752,346 | +5.86(+1.20%) |
Mar 05, 2024 | 494.51 | 495.09 | 487.41 | 489.73 | 15,519,589 | -7.96(-1.60%) |
Mar 04, 2024 | 502.50 | 503.92 | 495.93 | 497.70 | 12,320,689 | -4.11(-0.82%) |
Mar 01, 2024 | 491.62 | 503.75 | 491.36 | 501.80 | 16,386,221 | +12.16(+2.48%) |
Feb 29, 2024 | 487.96 | 491.21 | 482.13 | 489.64 | 17,993,864 | +6.10(+1.26%) |
Feb 28, 2024 | 484.52 | 490.56 | 482.27 | 483.54 | 12,944,927 | -3.03(-0.62%) |
Feb 27, 2024 | 479.50 | 486.79 | 479.44 | 486.57 | 10,857,992 | +5.31(+1.10%) |
Feb 26, 2024 | 482.99 | 485.66 | 480.12 | 481.26 | 12,097,698 | -2.29(-0.47%) |
Feb 23, 2024 | 487.57 | 493.87 | 481.87 | 483.55 | 18,392,902 | -2.10(-0.43%) |
Feb 22, 2024 | 479.76 | 489.50 | 475.59 | 485.65 | 21,627,044 | +18.08(+3.87%) |
Feb 21, 2024 | 466.04 | 468.54 | 461.33 | 467.57 | 12,944,693 | -3.22(-0.68%) |
Feb 20, 2024 | 468.75 | 475.20 | 465.60 | 470.78 | 18,033,774 | -1.57(-0.33%) |
Feb 16, 2024 | 477.13 | 477.98 | 468.25 | 472.35 | 23,603,948 | -10.69(-2.21%) |
Feb 15, 2024 | 474.31 | 487.62 | 471.25 | 483.04 | 24,238,204 | +10.73(+2.27%) |
Feb 14, 2024 | 466.97 | 473.14 | 465.13 | 472.31 | 16,894,208 | +13.13(+2.86%) |
Feb 13, 2024 | 455.93 | 466.93 | 454.16 | 459.18 | 20,943,638 | -8.76(-1.87%) |
Feb 12, 2024 | 467.23 | 478.16 | 465.62 | 467.94 | 19,407,424 | +0.79(+0.17%) |
Feb 09, 2024 | 471.98 | 472.62 | 466.51 | 467.15 | 18,451,294 | -1.89(-0.40%) |
Feb 08, 2024 | 467.36 | 469.62 | 464.08 | 469.04 | 19,136,206 | +0.41(+0.09%) |
Feb 07, 2024 | 457.06 | 470.55 | 455.24 | 468.63 | 23,089,550 | +14.84(+3.27%) |
Feb 06, 2024 | 463.05 | 466.16 | 452.07 | 453.79 | 21,664,178 | -4.68(-1.02%) |
Feb 05, 2024 | 468.92 | 470.93 | 458.28 | 458.47 | 40,855,444 | -15.55(-3.28%) |
Feb 02, 2024 | 458.66 | 484.96 | 452.08 | 474.02 | 84,884,376 | +80.05(+20.32%) |