Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 414.90 | 417.35 | 410.48 | 415.83 | 2,004,250 | +0.52(+0.13%) |
Apr 29, 2024 | 418.00 | 418.00 | 414.41 | 415.31 | 1,667,259 | -0.47(-0.11%) |
Apr 26, 2024 | 416.01 | 418.86 | 412.85 | 415.78 | 1,611,467 | +0.28(+0.07%) |
Apr 25, 2024 | 428.04 | 429.99 | 407.69 | 415.50 | 2,419,062 | +2.22(+0.54%) |
Apr 24, 2024 | 412.13 | 414.58 | 408.95 | 413.28 | 3,357,528 | +0.02(+0.00%) |
Apr 23, 2024 | 417.04 | 418.19 | 411.38 | 413.26 | 2,356,240 | -3.67(-0.88%) |
Apr 22, 2024 | 415.00 | 417.90 | 413.04 | 416.93 | 1,168,551 | +4.37(+1.06%) |
Apr 19, 2024 | 414.69 | 414.85 | 409.90 | 412.56 | 1,138,656 | -0.81(-0.20%) |
Apr 18, 2024 | 414.96 | 415.78 | 408.39 | 413.37 | 1,155,157 | +1.26(+0.31%) |
Apr 17, 2024 | 411.39 | 413.94 | 409.51 | 412.11 | 851,068 | +3.55(+0.87%) |
Apr 16, 2024 | 409.25 | 413.51 | 407.75 | 408.56 | 1,058,849 | -1.00(-0.24%) |
Apr 15, 2024 | 421.83 | 422.64 | 408.26 | 409.56 | 1,054,035 | -8.25(-1.97%) |
Apr 12, 2024 | 419.23 | 421.94 | 416.45 | 417.81 | 1,182,232 | -5.11(-1.21%) |
Apr 11, 2024 | 424.26 | 425.99 | 422.04 | 422.92 | 1,129,158 | -1.12(-0.26%) |
Apr 10, 2024 | 428.79 | 430.31 | 423.32 | 424.04 | 954,404 | -10.96(-2.52%) |
Apr 09, 2024 | 437.39 | 438.31 | 432.29 | 435.00 | 739,438 | +0.89(+0.21%) |
Apr 08, 2024 | 432.02 | 435.64 | 431.83 | 434.11 | 1,049,746 | +2.52(+0.58%) |
Apr 05, 2024 | 428.33 | 432.11 | 424.02 | 431.59 | 1,158,024 | +3.17(+0.74%) |
Apr 04, 2024 | 429.12 | 437.39 | 427.22 | 428.42 | 1,588,381 | +1.96(+0.46%) |
Apr 03, 2024 | 424.93 | 426.95 | 424.21 | 426.46 | 1,027,052 | +0.35(+0.08%) |
Apr 02, 2024 | 426.58 | 427.20 | 422.68 | 426.11 | 1,409,101 | -0.98(-0.23%) |
Apr 01, 2024 | 429.09 | 431.16 | 426.86 | 427.09 | 1,682,336 | +1.64(+0.39%) |
Mar 28, 2024 | 424.52 | 426.44 | 426.34 | 425.45 | 1,884,187 | +2.64(+0.62%) |
Mar 27, 2024 | 422.96 | 423.48 | 418.67 | 422.81 | 1,252,918 | +3.32(+0.79%) |
Mar 26, 2024 | 418.94 | 421.19 | 417.18 | 419.49 | 1,331,759 | +1.01(+0.24%) |
Mar 25, 2024 | 417.44 | 418.83 | 412.80 | 418.48 | 1,348,562 | -0.65(-0.16%) |
Mar 22, 2024 | 429.37 | 431.09 | 419.01 | 419.13 | 1,480,324 | -9.42(-2.20%) |
Mar 21, 2024 | 427.35 | 431.40 | 426.00 | 428.55 | 1,248,402 | +2.52(+0.59%) |
Mar 20, 2024 | 424.15 | 426.06 | 421.73 | 426.03 | 1,333,130 | +2.06(+0.49%) |
Mar 19, 2024 | 422.39 | 424.06 | 420.74 | 423.97 | 1,643,937 | +2.22(+0.53%) |
Mar 18, 2024 | 424.07 | 426.21 | 421.36 | 421.75 | 1,023,177 | -1.06(-0.25%) |
Mar 15, 2024 | 420.03 | 424.52 | 418.65 | 422.81 | 2,537,098 | -0.66(-0.16%) |
Mar 14, 2024 | 426.72 | 428.10 | 421.06 | 423.47 | 1,422,611 | -4.56(-1.07%) |
Mar 13, 2024 | 428.29 | 430.17 | 426.68 | 428.03 | 750,209 | -0.58(-0.14%) |
Mar 12, 2024 | 429.32 | 430.73 | 426.15 | 428.61 | 1,005,610 | +1.93(+0.45%) |
Mar 11, 2024 | 427.00 | 428.69 | 423.29 | 426.68 | 987,358 | -1.55(-0.36%) |
Mar 08, 2024 | 427.74 | 430.60 | 426.87 | 428.23 | 1,138,747 | +1.56(+0.37%) |
Mar 07, 2024 | 430.73 | 430.73 | 426.40 | 426.67 | 1,189,033 | +0.53(+0.12%) |
Mar 06, 2024 | 424.33 | 426.90 | 422.35 | 426.14 | 1,529,776 | +3.83(+0.91%) |
Mar 05, 2024 | 423.81 | 427.06 | 421.39 | 422.31 | 1,454,503 | -3.13(-0.74%) |
Mar 04, 2024 | 428.38 | 429.51 | 423.95 | 425.44 | 2,056,741 | -3.57(-0.83%) |
Mar 01, 2024 | 428.00 | 432.27 | 426.99 | 429.01 | 1,484,391 | +0.63(+0.15%) |
Feb 29, 2024 | 432.51 | 433.59 | 428.02 | 428.38 | 2,070,155 | -1.01(-0.24%) |
Feb 28, 2024 | 427.47 | 431.81 | 426.17 | 429.39 | 1,222,172 | +1.55(+0.36%) |
Feb 27, 2024 | 433.25 | 434.60 | 426.24 | 427.84 | 1,493,631 | -5.57(-1.29%) |
Feb 26, 2024 | 436.68 | 439.30 | 433.39 | 433.41 | 1,135,414 | -3.95(-0.90%) |
Feb 23, 2024 | 435.57 | 439.41 | 435.25 | 437.36 | 873,018 | +3.04(+0.70%) |
Feb 22, 2024 | 428.22 | 436.71 | 427.59 | 434.32 | 1,330,785 | +10.87(+2.57%) |
Feb 21, 2024 | 424.63 | 428.60 | 420.50 | 423.45 | 981,420 | -1.68(-0.39%) |
Feb 20, 2024 | 422.28 | 425.32 | 419.81 | 425.12 | 2,429,734 | +2.43(+0.58%) |
Feb 16, 2024 | 421.12 | 426.62 | 420.98 | 422.69 | 1,817,154 | -0.92(-0.22%) |
Feb 15, 2024 | 422.61 | 425.77 | 421.20 | 423.61 | 1,380,951 | +3.27(+0.78%) |
Feb 14, 2024 | 423.57 | 424.61 | 416.60 | 420.33 | 1,624,647 | -1.27(-0.30%) |
Feb 13, 2024 | 420.96 | 425.38 | 419.26 | 421.60 | 1,892,769 | -7.03(-1.64%) |
Feb 12, 2024 | 438.23 | 438.23 | 428.29 | 428.64 | 1,820,822 | -8.34(-1.91%) |
Feb 09, 2024 | 436.02 | 440.12 | 430.43 | 436.98 | 1,867,650 | +1.26(+0.29%) |
Feb 08, 2024 | 430.90 | 436.43 | 418.98 | 435.72 | 3,798,077 | -23.04(-5.02%) |
Feb 07, 2024 | 458.43 | 460.20 | 452.69 | 458.76 | 1,585,691 | +6.42(+1.42%) |
Feb 06, 2024 | 450.85 | 453.58 | 448.79 | 452.35 | 977,731 | +1.75(+0.39%) |
Feb 05, 2024 | 449.07 | 452.08 | 444.75 | 450.60 | 1,249,928 | -2.51(-0.55%) |
Feb 02, 2024 | 454.06 | 455.78 | 447.25 | 453.11 | 1,556,252 | -3.16(-0.69%) |