Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 212.15 | 217.82 | 211.66 | 216.90 | 3,812,631 | +4.49(+2.11%) |
Apr 25, 2024 | 208.04 | 213.83 | 206.93 | 212.41 | 3,902,593 | +3.87(+1.86%) |
Apr 24, 2024 | 211.38 | 212.50 | 206.74 | 208.54 | 4,073,503 | +2.67(+1.30%) |
Apr 23, 2024 | 203.05 | 206.86 | 202.50 | 205.87 | 3,638,358 | +4.21(+2.09%) |
Apr 22, 2024 | 200.44 | 203.11 | 198.02 | 201.66 | 4,493,580 | +3.27(+1.65%) |
Apr 19, 2024 | 204.80 | 206.12 | 197.43 | 198.39 | 6,406,632 | -8.24(-3.99%) |
Apr 18, 2024 | 208.86 | 210.23 | 205.97 | 206.63 | 5,370,547 | -3.73(-1.77%) |
Apr 17, 2024 | 217.10 | 217.44 | 209.90 | 210.36 | 4,795,521 | -6.58(-3.03%) |
Apr 16, 2024 | 215.40 | 218.00 | 214.51 | 216.94 | 2,450,761 | +1.63(+0.76%) |
Apr 15, 2024 | 221.05 | 221.86 | 214.24 | 215.31 | 3,170,704 | -2.76(-1.27%) |
Apr 12, 2024 | 221.49 | 221.76 | 217.64 | 218.07 | 3,210,362 | -7.40(-3.28%) |
Apr 11, 2024 | 221.88 | 225.87 | 220.06 | 225.47 | 2,452,323 | +4.98(+2.26%) |
Apr 10, 2024 | 220.84 | 223.43 | 219.22 | 220.49 | 3,610,262 | -4.10(-1.83%) |
Apr 09, 2024 | 224.44 | 225.30 | 220.75 | 224.59 | 3,171,843 | +2.39(+1.08%) |
Apr 08, 2024 | 222.94 | 224.11 | 221.31 | 222.20 | 1,865,061 | +0.57(+0.26%) |
Apr 05, 2024 | 220.00 | 223.00 | 218.58 | 221.63 | 2,428,251 | +2.60(+1.19%) |
Apr 04, 2024 | 228.51 | 229.17 | 218.56 | 219.03 | 3,743,314 | -6.38(-2.83%) |
Apr 03, 2024 | 222.17 | 226.99 | 222.14 | 225.41 | 1,854,095 | +0.63(+0.28%) |
Apr 02, 2024 | 224.54 | 225.26 | 222.40 | 224.78 | 2,383,414 | -3.52(-1.54%) |
Apr 01, 2024 | 226.06 | 231.45 | 226.06 | 228.30 | 2,997,417 | +2.38(+1.05%) |
Mar 28, 2024 | 225.42 | 225.95 | 225.90 | 225.92 | 1,794,251 | +0.24(+0.11%) |
Mar 27, 2024 | 225.39 | 225.76 | 221.40 | 225.68 | 4,161,581 | +2.80(+1.26%) |
Mar 26, 2024 | 226.19 | 226.88 | 222.83 | 222.88 | 4,412,845 | -1.69(-0.75%) |
Mar 25, 2024 | 222.25 | 226.61 | 221.71 | 224.57 | 2,282,083 | -0.88(-0.39%) |
Mar 22, 2024 | 224.16 | 227.10 | 223.45 | 225.45 | 2,658,909 | +0.27(+0.12%) |
Mar 21, 2024 | 227.37 | 229.28 | 224.76 | 225.18 | 4,059,228 | +4.96(+2.25%) |
Mar 20, 2024 | 217.06 | 220.80 | 215.31 | 220.22 | 3,388,957 | +3.69(+1.70%) |
Mar 19, 2024 | 215.52 | 217.47 | 212.44 | 216.54 | 3,562,594 | -1.83(-0.84%) |
Mar 18, 2024 | 222.27 | 223.11 | 218.15 | 218.37 | 3,143,036 | -0.17(-0.08%) |
Mar 15, 2024 | 217.18 | 221.14 | 216.88 | 218.54 | 4,109,497 | -1.58(-0.72%) |
Mar 14, 2024 | 223.34 | 224.61 | 217.90 | 220.12 | 4,664,620 | -3.83(-1.71%) |
Mar 13, 2024 | 226.82 | 227.14 | 222.58 | 223.94 | 3,266,832 | -5.59(-2.44%) |
Mar 12, 2024 | 227.75 | 229.66 | 223.76 | 229.54 | 3,601,094 | +4.67(+2.07%) |
Mar 11, 2024 | 225.27 | 226.56 | 222.29 | 224.87 | 4,503,433 | -3.03(-1.33%) |
Mar 08, 2024 | 238.31 | 239.76 | 227.74 | 227.90 | 10,493,861 | -9.61(-4.05%) |
Mar 07, 2024 | 232.55 | 238.46 | 232.41 | 237.51 | 4,799,164 | -451.39(-65.52%) |
Mar 06, 2024 | 686.38 | 696.14 | 681.24 | 688.90 | 1,843,960 | +16.52(+2.46%) |
Mar 05, 2024 | 677.53 | 682.23 | 665.00 | 672.37 | 2,411,500 | -13.45(-1.96%) |
Mar 04, 2024 | 686.68 | 693.32 | 682.03 | 685.82 | 2,440,119 | +6.67(+0.98%) |
Mar 01, 2024 | 658.96 | 682.07 | 658.21 | 679.15 | 2,043,047 | +27.72(+4.26%) |
Feb 29, 2024 | 642.10 | 652.73 | 640.09 | 651.42 | 1,126,401 | +17.18(+2.71%) |
Feb 28, 2024 | 634.35 | 637.63 | 631.26 | 634.24 | 973,957 | -7.21(-1.12%) |
Feb 27, 2024 | 645.19 | 646.84 | 639.80 | 641.46 | 1,520,687 | -0.64(-0.10%) |
Feb 26, 2024 | 642.23 | 644.96 | 637.63 | 642.09 | 1,253,284 | +6.27(+0.99%) |
Feb 23, 2024 | 645.99 | 649.32 | 632.43 | 635.82 | 1,703,461 | -6.93(-1.08%) |
Feb 22, 2024 | 636.68 | 646.22 | 633.86 | 642.75 | 2,224,690 | +30.19(+4.93%) |
Feb 21, 2024 | 607.03 | 612.71 | 603.82 | 612.56 | 1,492,229 | -1.41(-0.23%) |
Feb 20, 2024 | 618.63 | 620.85 | 604.51 | 613.97 | 1,848,571 | -10.51(-1.68%) |
Feb 16, 2024 | 632.75 | 637.60 | 622.63 | 624.48 | 1,369,251 | -3.56(-0.57%) |
Feb 15, 2024 | 632.72 | 633.49 | 625.25 | 628.04 | 947,065 | -0.60(-0.10%) |
Feb 14, 2024 | 622.63 | 628.96 | 619.93 | 628.64 | 1,078,612 | +13.89(+2.26%) |
Feb 13, 2024 | 609.45 | 621.40 | 606.48 | 614.75 | 2,184,073 | -12.90(-2.05%) |
Feb 12, 2024 | 628.86 | 639.26 | 625.12 | 627.65 | 1,434,084 | -1.14(-0.18%) |
Feb 09, 2024 | 620.27 | 629.79 | 616.62 | 628.79 | 1,174,345 | +12.28(+1.99%) |
Feb 08, 2024 | 608.00 | 620.97 | 607.77 | 616.51 | 920,444 | +10.42(+1.72%) |
Feb 07, 2024 | 601.19 | 606.66 | 594.93 | 606.09 | 1,614,519 | +9.13(+1.53%) |
Feb 06, 2024 | 605.71 | 606.18 | 590.26 | 596.96 | 1,208,336 | -7.04(-1.17%) |
Feb 05, 2024 | 600.95 | 607.01 | 594.32 | 604.00 | 1,579,556 | +8.14(+1.37%) |
Feb 02, 2024 | 588.33 | 597.24 | 586.73 | 595.86 | 1,601,999 | +7.51(+1.28%) |
Feb 01, 2024 | 587.82 | 589.81 | 580.64 | 588.35 | 1,147,284 | +2.90(+0.49%) |
Jan 31, 2024 | 584.82 | 596.16 | 580.23 | 585.45 | 2,193,392 | -8.60(-1.45%) |
Jan 30, 2024 | 599.77 | 603.44 | 591.58 | 594.05 | 1,019,409 | -9.32(-1.54%) |
Jan 29, 2024 | 598.34 | 603.37 | 593.96 | 603.37 | 1,156,023 | +6.21(+1.04%) |
Jan 26, 2024 | 601.15 | 605.23 | 595.09 | 597.16 | 1,929,081 | -16.54(-2.70%) |
Jan 25, 2024 | 626.74 | 627.15 | 610.61 | 613.70 | 1,301,017 | -1.71(-0.28%) |
Jan 24, 2024 | 613.58 | 623.59 | 608.78 | 615.41 | 2,095,879 | +8.83(+1.46%) |
Jan 23, 2024 | 602.80 | 607.30 | 597.08 | 606.58 | 1,088,124 | +4.00(+0.66%) |
Jan 22, 2024 | 605.59 | 610.46 | 597.06 | 602.59 | 1,762,641 | +1.97(+0.33%) |
Jan 19, 2024 | 585.29 | 601.40 | 582.32 | 600.62 | 1,777,423 | +22.61(+3.91%) |
Jan 18, 2024 | 575.07 | 578.77 | 568.85 | 578.01 | 1,183,905 | +18.47(+3.30%) |
Jan 17, 2024 | 558.95 | 560.20 | 550.05 | 559.54 | 1,656,765 | -5.17(-0.92%) |
Jan 16, 2024 | 557.51 | 568.53 | 554.64 | 564.71 | 1,384,861 | +7.89(+1.42%) |
Jan 12, 2024 | 560.04 | 562.75 | 554.12 | 556.82 | 759,789 | -2.47(-0.44%) |
Jan 11, 2024 | 558.02 | 562.92 | 548.36 | 559.29 | 1,231,496 | +2.06(+0.37%) |
Jan 10, 2024 | 560.38 | 560.50 | 550.19 | 557.23 | 939,823 | -1.88(-0.34%) |
Jan 09, 2024 | 552.62 | 563.40 | 551.79 | 559.11 | 981,338 | +0.19(+0.03%) |
Jan 08, 2024 | 545.01 | 560.38 | 544.86 | 558.92 | 1,063,590 | +17.63(+3.26%) |
Jan 05, 2024 | 539.31 | 546.04 | 537.61 | 541.29 | 1,297,770 | +2.99(+0.55%) |
Jan 04, 2024 | 534.29 | 543.77 | 533.10 | 538.30 | 1,246,637 | -4.57(-0.84%) |
Jan 03, 2024 | 544.97 | 548.06 | 540.71 | 542.87 | 1,357,380 | -11.92(-2.15%) |