Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 525.62 | 528.96 | 521.72 | 527.86 | 773,412 | -1.94(-0.37%) |
Apr 24, 2024 | 529.51 | 532.06 | 526.32 | 529.80 | 783,125 | +0.00(+0.00%) |
Apr 23, 2024 | 524.59 | 531.50 | 523.93 | 529.80 | 797,927 | +6.30(+1.20%) |
Apr 22, 2024 | 520.35 | 526.24 | 517.73 | 523.50 | 1,074,930 | +5.22(+1.01%) |
Apr 19, 2024 | 515.24 | 520.19 | 515.10 | 518.28 | 957,490 | +1.73(+0.33%) |
Apr 18, 2024 | 519.17 | 522.17 | 515.00 | 516.55 | 897,985 | -0.70(-0.14%) |
Apr 17, 2024 | 524.87 | 524.87 | 517.25 | 517.25 | 718,317 | -4.38(-0.84%) |
Apr 16, 2024 | 521.94 | 524.52 | 518.26 | 521.63 | 1,055,498 | -2.47(-0.47%) |
Apr 15, 2024 | 533.76 | 535.85 | 522.46 | 524.10 | 1,143,879 | -5.84(-1.10%) |
Apr 12, 2024 | 535.19 | 536.88 | 528.23 | 529.94 | 940,026 | -8.14(-1.51%) |
Apr 11, 2024 | 539.92 | 540.33 | 534.60 | 538.08 | 1,061,802 | +0.48(+0.09%) |
Apr 10, 2024 | 539.05 | 542.43 | 536.00 | 537.60 | 1,862,035 | -11.54(-2.10%) |
Apr 09, 2024 | 549.94 | 551.30 | 544.69 | 549.14 | 742,458 | +0.52(+0.09%) |
Apr 08, 2024 | 548.13 | 549.98 | 546.69 | 548.62 | 551,347 | +2.75(+0.50%) |
Apr 05, 2024 | 541.37 | 547.61 | 541.17 | 545.87 | 940,348 | +4.18(+0.77%) |
Apr 04, 2024 | 551.91 | 552.82 | 540.33 | 541.69 | 1,290,445 | -5.80(-1.06%) |
Apr 03, 2024 | 543.49 | 548.39 | 543.49 | 547.49 | 810,978 | +2.18(+0.40%) |
Apr 02, 2024 | 548.21 | 548.23 | 543.16 | 545.31 | 1,089,809 | -7.07(-1.28%) |
Apr 01, 2024 | 556.71 | 556.80 | 551.98 | 552.38 | 1,096,689 | -4.02(-0.72%) |
Mar 28, 2024 | 554.55 | 556.84 | 556.84 | 556.40 | 1,146,194 | +1.99(+0.36%) |
Mar 27, 2024 | 548.05 | 554.42 | 547.87 | 554.41 | 1,131,453 | +9.36(+1.72%) |
Mar 26, 2024 | 547.59 | 548.74 | 544.81 | 545.05 | 525,341 | -0.72(-0.13%) |
Mar 25, 2024 | 546.30 | 548.75 | 545.77 | 545.77 | 595,743 | +0.18(+0.03%) |
Mar 22, 2024 | 550.23 | 550.94 | 545.25 | 545.59 | 708,106 | -4.57(-0.83%) |
Mar 21, 2024 | 546.60 | 551.25 | 546.36 | 550.16 | 764,208 | +6.16(+1.13%) |
Mar 20, 2024 | 535.64 | 545.27 | 535.52 | 544.00 | 987,154 | +7.21(+1.34%) |
Mar 19, 2024 | 531.59 | 537.27 | 531.59 | 536.79 | 663,499 | +3.97(+0.75%) |
Mar 18, 2024 | 534.85 | 536.20 | 532.60 | 532.82 | 680,021 | -1.28(-0.24%) |
Mar 15, 2024 | 532.41 | 536.68 | 532.24 | 534.10 | 1,366,633 | -0.62(-0.12%) |
Mar 14, 2024 | 540.62 | 541.52 | 530.55 | 534.72 | 1,018,915 | -6.16(-1.14%) |
Mar 13, 2024 | 538.88 | 542.60 | 538.88 | 540.87 | 595,644 | +2.10(+0.39%) |
Mar 12, 2024 | 536.10 | 540.13 | 534.67 | 538.78 | 543,858 | +2.69(+0.50%) |
Mar 11, 2024 | 537.18 | 538.53 | 533.21 | 536.09 | 856,559 | -2.29(-0.42%) |
Mar 08, 2024 | 544.19 | 546.42 | 537.27 | 538.38 | 1,005,050 | -2.90(-0.54%) |
Mar 07, 2024 | 539.56 | 542.20 | 539.41 | 541.28 | 831,873 | +4.81(+0.90%) |
Mar 06, 2024 | 537.26 | 538.25 | 534.26 | 536.47 | 1,273,840 | +3.45(+0.65%) |
Mar 05, 2024 | 531.97 | 535.79 | 530.51 | 533.02 | 950,146 | -1.48(-0.28%) |
Mar 04, 2024 | 536.18 | 537.24 | 533.74 | 534.50 | 1,573,895 | +3.89(+0.73%) |
Mar 01, 2024 | 527.40 | 531.06 | 525.04 | 530.60 | 998,077 | +3.60(+0.68%) |
Feb 29, 2024 | 525.98 | 528.53 | 523.27 | 527.00 | 1,104,934 | +4.08(+0.78%) |
Feb 28, 2024 | 519.49 | 524.37 | 519.14 | 522.92 | 797,095 | +0.31(+0.06%) |
Feb 27, 2024 | 522.02 | 523.28 | 521.06 | 522.61 | 859,726 | +2.17(+0.42%) |
Feb 26, 2024 | 519.91 | 523.27 | 519.03 | 520.44 | 619,505 | -0.17(-0.03%) |
Feb 23, 2024 | 520.43 | 522.80 | 518.84 | 520.61 | 632,422 | -0.16(-0.03%) |
Feb 22, 2024 | 515.75 | 521.10 | 515.75 | 520.77 | 842,278 | +7.75(+1.51%) |
Feb 21, 2024 | 510.25 | 513.19 | 509.57 | 513.02 | 410,062 | +1.29(+0.25%) |
Feb 20, 2024 | 511.92 | 512.51 | 509.48 | 511.73 | 644,199 | -3.82(-0.74%) |
Feb 16, 2024 | 518.22 | 520.84 | 515.55 | 515.55 | 773,144 | -4.98(-0.96%) |
Feb 15, 2024 | 514.14 | 521.07 | 514.14 | 520.53 | 1,081,305 | +9.40(+1.84%) |
Feb 14, 2024 | 508.76 | 512.15 | 505.37 | 511.13 | 806,837 | +7.10(+1.41%) |
Feb 13, 2024 | 503.94 | 508.40 | 500.29 | 504.03 | 1,425,852 | -12.75(-2.47%) |
Feb 12, 2024 | 512.07 | 518.41 | 512.07 | 516.78 | 680,998 | +4.84(+0.95%) |
Feb 09, 2024 | 508.38 | 512.13 | 507.61 | 511.94 | 830,376 | +3.79(+0.75%) |
Feb 08, 2024 | 502.69 | 508.32 | 502.69 | 508.15 | 427,875 | +4.57(+0.91%) |
Feb 07, 2024 | 503.14 | 505.46 | 499.29 | 503.57 | 755,352 | +2.88(+0.58%) |
Feb 06, 2024 | 498.48 | 501.65 | 497.47 | 500.69 | 793,303 | +2.38(+0.48%) |
Feb 05, 2024 | 500.02 | 500.67 | 494.59 | 498.31 | 929,082 | -5.74(-1.14%) |
Feb 02, 2024 | 500.54 | 506.42 | 497.68 | 504.05 | 1,237,117 | -0.44(-0.09%) |