Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 552.83 | 558.95 | 544.52 | 544.91 | 625,427 | -9.53(-1.72%) |
Apr 29, 2024 | 553.64 | 555.98 | 550.85 | 554.44 | 535,561 | +0.80(+0.14%) |
Apr 26, 2024 | 550.01 | 554.62 | 549.15 | 553.64 | 548,740 | +4.26(+0.78%) |
Apr 25, 2024 | 540.00 | 552.04 | 534.63 | 549.38 | 522,374 | +3.03(+0.55%) |
Apr 24, 2024 | 552.38 | 556.87 | 539.22 | 546.35 | 664,594 | -4.05(-0.74%) |
Apr 23, 2024 | 545.46 | 552.86 | 543.22 | 550.40 | 375,727 | +10.68(+1.98%) |
Apr 22, 2024 | 537.79 | 546.65 | 534.36 | 539.72 | 533,733 | +5.07(+0.95%) |
Apr 19, 2024 | 540.77 | 543.29 | 531.77 | 534.65 | 557,986 | -3.44(-0.64%) |
Apr 18, 2024 | 545.00 | 547.93 | 537.38 | 538.09 | 393,025 | -2.48(-0.46%) |
Apr 17, 2024 | 548.39 | 548.39 | 536.39 | 540.57 | 515,367 | -3.57(-0.66%) |
Apr 16, 2024 | 545.00 | 546.91 | 536.84 | 544.14 | 634,755 | +0.77(+0.14%) |
Apr 15, 2024 | 560.71 | 561.90 | 540.88 | 543.37 | 671,313 | -6.95(-1.26%) |
Apr 12, 2024 | 550.08 | 554.32 | 546.37 | 550.32 | 462,893 | -5.47(-0.98%) |
Apr 11, 2024 | 553.20 | 558.15 | 550.58 | 555.79 | 391,294 | +0.42(+0.08%) |
Apr 10, 2024 | 553.32 | 560.64 | 547.96 | 555.37 | 538,384 | -5.98(-1.07%) |
Apr 09, 2024 | 568.00 | 568.88 | 547.99 | 561.35 | 488,137 | -4.58(-0.81%) |
Apr 08, 2024 | 566.73 | 568.78 | 562.96 | 565.93 | 449,607 | -0.74(-0.13%) |
Apr 05, 2024 | 554.23 | 566.98 | 553.48 | 566.67 | 484,473 | +11.02(+1.98%) |
Apr 04, 2024 | 565.12 | 570.15 | 551.75 | 555.65 | 610,223 | -2.92(-0.52%) |
Apr 03, 2024 | 550.00 | 561.12 | 548.50 | 558.57 | 564,514 | +11.13(+2.03%) |
Apr 02, 2024 | 551.49 | 551.49 | 545.14 | 547.44 | 625,528 | -3.57(-0.65%) |
Apr 01, 2024 | 555.79 | 556.00 | 550.23 | 551.01 | 372,658 | -4.78(-0.86%) |
Mar 28, 2024 | 556.34 | 556.36 | 553.13 | 555.79 | 608,035 | -2.26(-0.40%) |
Mar 27, 2024 | 552.45 | 558.64 | 548.91 | 558.05 | 517,545 | +8.89(+1.62%) |
Mar 26, 2024 | 550.80 | 554.88 | 549.01 | 549.16 | 425,398 | -1.37(-0.25%) |
Mar 25, 2024 | 553.77 | 556.26 | 549.70 | 550.53 | 393,408 | -4.36(-0.79%) |
Mar 22, 2024 | 558.37 | 561.00 | 553.44 | 554.89 | 394,332 | -5.75(-1.03%) |
Mar 21, 2024 | 550.17 | 561.13 | 548.65 | 560.64 | 620,051 | +14.18(+2.59%) |
Mar 20, 2024 | 538.76 | 547.54 | 537.73 | 546.46 | 402,709 | +7.62(+1.41%) |
Mar 19, 2024 | 535.81 | 540.27 | 535.08 | 538.84 | 544,991 | +2.58(+0.48%) |
Mar 18, 2024 | 538.94 | 540.26 | 535.92 | 536.26 | 495,412 | +0.84(+0.16%) |
Mar 15, 2024 | 532.14 | 538.50 | 531.32 | 535.42 | 669,851 | -0.83(-0.15%) |
Mar 14, 2024 | 543.91 | 544.99 | 531.44 | 536.25 | 612,378 | -3.31(-0.61%) |
Mar 13, 2024 | 540.57 | 540.57 | 537.34 | 539.56 | 514,381 | +1.28(+0.24%) |
Mar 12, 2024 | 536.04 | 539.10 | 531.69 | 538.28 | 510,833 | +2.24(+0.42%) |
Mar 11, 2024 | 533.93 | 536.61 | 528.00 | 536.04 | 593,242 | -1.31(-0.24%) |
Mar 08, 2024 | 539.88 | 543.00 | 532.67 | 537.35 | 522,530 | -2.13(-0.39%) |
Mar 07, 2024 | 535.16 | 539.72 | 533.03 | 539.48 | 573,544 | +8.25(+1.55%) |
Mar 06, 2024 | 531.08 | 533.48 | 528.31 | 531.23 | 901,082 | +3.23(+0.61%) |
Mar 05, 2024 | 532.90 | 534.92 | 526.04 | 528.00 | 679,662 | -7.51(-1.40%) |
Mar 04, 2024 | 537.74 | 543.92 | 535.14 | 535.51 | 399,038 | -2.29(-0.43%) |
Mar 01, 2024 | 535.46 | 539.06 | 534.47 | 537.80 | 513,603 | +2.35(+0.44%) |
Feb 29, 2024 | 531.89 | 536.50 | 527.24 | 535.45 | 851,830 | +4.35(+0.82%) |
Feb 28, 2024 | 531.12 | 536.57 | 530.00 | 531.10 | 433,598 | -0.39(-0.07%) |
Feb 27, 2024 | 532.90 | 533.30 | 527.05 | 531.49 | 389,368 | +0.68(+0.13%) |
Feb 26, 2024 | 530.47 | 532.95 | 528.00 | 530.81 | 483,080 | -0.26(-0.05%) |
Feb 23, 2024 | 532.90 | 534.10 | 526.64 | 531.07 | 547,877 | +1.07(+0.20%) |
Feb 22, 2024 | 531.95 | 535.55 | 528.27 | 530.00 | 602,385 | +6.29(+1.20%) |
Feb 21, 2024 | 522.19 | 524.06 | 518.40 | 523.71 | 473,427 | +4.18(+0.80%) |
Feb 20, 2024 | 516.33 | 521.06 | 513.05 | 519.53 | 685,790 | -0.53(-0.10%) |
Feb 16, 2024 | 524.03 | 527.43 | 520.00 | 520.06 | 703,280 | -1.81(-0.35%) |
Feb 15, 2024 | 523.71 | 527.06 | 520.13 | 521.87 | 644,902 | -0.04(-0.01%) |
Feb 14, 2024 | 519.76 | 525.36 | 518.27 | 521.91 | 688,540 | +10.28(+2.01%) |
Feb 13, 2024 | 510.00 | 513.27 | 505.67 | 511.63 | 801,184 | -6.57(-1.27%) |
Feb 12, 2024 | 519.05 | 521.37 | 516.79 | 518.20 | 575,535 | -3.18(-0.61%) |
Feb 09, 2024 | 516.24 | 521.50 | 513.99 | 521.38 | 565,279 | +5.87(+1.14%) |
Feb 08, 2024 | 512.82 | 515.59 | 509.01 | 515.51 | 478,902 | +2.77(+0.54%) |
Feb 07, 2024 | 513.77 | 516.02 | 510.16 | 512.74 | 531,104 | +2.66(+0.52%) |
Feb 06, 2024 | 508.22 | 510.11 | 503.58 | 510.08 | 650,988 | +2.67(+0.53%) |
Feb 05, 2024 | 504.95 | 510.63 | 504.95 | 507.40 | 796,436 | -1.49(-0.29%) |
Feb 02, 2024 | 498.15 | 513.37 | 487.04 | 508.89 | 1,168,588 | +10.15(+2.04%) |