Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 406.04 | 415.25 | 406.04 | 412.86 | 675,515 | +5.17(+1.27%) |
Apr 23, 2024 | 420.11 | 423.57 | 402.70 | 407.69 | 992,010 | -13.69(-3.25%) |
Apr 22, 2024 | 419.98 | 425.22 | 414.49 | 421.38 | 538,012 | +4.37(+1.05%) |
Apr 19, 2024 | 414.32 | 417.92 | 411.61 | 417.01 | 1,159,136 | +4.38(+1.06%) |
Apr 18, 2024 | 413.67 | 416.42 | 410.54 | 412.63 | 365,844 | +0.86(+0.21%) |
Apr 17, 2024 | 414.07 | 416.27 | 411.21 | 411.77 | 518,349 | +0.92(+0.22%) |
Apr 16, 2024 | 411.42 | 413.97 | 408.76 | 410.85 | 583,225 | -0.33(-0.08%) |
Apr 15, 2024 | 420.34 | 423.55 | 409.19 | 411.18 | 588,967 | -2.52(-0.61%) |
Apr 12, 2024 | 419.78 | 421.52 | 412.54 | 413.70 | 630,554 | -8.78(-2.08%) |
Apr 11, 2024 | 425.13 | 427.65 | 420.95 | 422.48 | 467,636 | -3.50(-0.82%) |
Apr 10, 2024 | 425.93 | 430.99 | 423.87 | 425.98 | 473,317 | -3.61(-0.84%) |
Apr 09, 2024 | 437.36 | 438.86 | 427.14 | 429.59 | 376,866 | -6.18(-1.42%) |
Apr 08, 2024 | 435.42 | 437.85 | 433.98 | 435.77 | 288,866 | +0.96(+0.22%) |
Apr 05, 2024 | 429.97 | 435.62 | 429.97 | 434.81 | 295,569 | +5.92(+1.38%) |
Apr 04, 2024 | 440.39 | 440.67 | 428.73 | 428.89 | 419,482 | -7.33(-1.68%) |
Apr 03, 2024 | 433.35 | 438.25 | 431.67 | 436.22 | 374,400 | +3.02(+0.70%) |
Apr 02, 2024 | 434.67 | 436.08 | 431.17 | 433.20 | 523,103 | -1.63(-0.37%) |
Apr 01, 2024 | 437.79 | 438.25 | 433.69 | 434.83 | 434,260 | -3.61(-0.82%) |
Mar 28, 2024 | 438.16 | 440.00 | 439.96 | 438.44 | 446,251 | +2.46(+0.56%) |
Mar 27, 2024 | 435.52 | 438.00 | 430.86 | 435.98 | 488,719 | +4.76(+1.10%) |
Mar 26, 2024 | 431.67 | 434.21 | 430.86 | 431.22 | 354,591 | -0.29(-0.07%) |
Mar 25, 2024 | 429.05 | 433.12 | 429.05 | 431.51 | 515,150 | +1.35(+0.31%) |
Mar 22, 2024 | 436.48 | 436.48 | 429.79 | 430.16 | 445,080 | -5.57(-1.28%) |
Mar 21, 2024 | 431.00 | 437.23 | 429.71 | 435.73 | 543,801 | +4.60(+1.07%) |
Mar 20, 2024 | 428.29 | 433.80 | 425.37 | 431.13 | 629,695 | +2.14(+0.50%) |
Mar 19, 2024 | 425.02 | 429.22 | 425.02 | 428.99 | 613,925 | +4.63(+1.09%) |
Mar 18, 2024 | 420.51 | 427.74 | 418.47 | 424.36 | 694,958 | +4.87(+1.16%) |
Mar 15, 2024 | 410.39 | 421.85 | 410.39 | 419.49 | 1,264,615 | +5.54(+1.34%) |
Mar 14, 2024 | 418.81 | 418.81 | 410.28 | 413.95 | 508,003 | -2.80(-0.67%) |
Mar 13, 2024 | 413.68 | 417.26 | 413.30 | 416.75 | 430,127 | +3.76(+0.91%) |
Mar 12, 2024 | 413.25 | 414.49 | 410.09 | 412.99 | 274,045 | +1.30(+0.32%) |
Mar 11, 2024 | 410.33 | 413.07 | 407.49 | 411.69 | 395,270 | -0.32(-0.08%) |
Mar 08, 2024 | 413.00 | 416.68 | 410.62 | 412.01 | 371,803 | -0.77(-0.19%) |
Mar 07, 2024 | 417.01 | 419.24 | 411.99 | 412.78 | 589,251 | -2.69(-0.65%) |
Mar 06, 2024 | 414.57 | 415.68 | 411.17 | 415.47 | 357,919 | +2.88(+0.70%) |
Mar 05, 2024 | 409.56 | 417.43 | 409.56 | 412.59 | 419,549 | +0.21(+0.05%) |
Mar 04, 2024 | 409.46 | 414.64 | 407.00 | 412.38 | 436,159 | +1.79(+0.44%) |
Mar 01, 2024 | 407.67 | 410.91 | 404.04 | 410.59 | 442,251 | +3.23(+0.79%) |
Feb 29, 2024 | 412.20 | 412.54 | 405.15 | 407.36 | 789,704 | -3.28(-0.80%) |
Feb 28, 2024 | 407.95 | 413.34 | 407.29 | 410.64 | 354,184 | +1.93(+0.47%) |
Feb 27, 2024 | 408.18 | 410.60 | 404.95 | 408.71 | 362,611 | +0.78(+0.19%) |
Feb 26, 2024 | 405.79 | 410.71 | 403.68 | 407.93 | 517,483 | +0.81(+0.20%) |
Feb 23, 2024 | 405.00 | 408.30 | 404.01 | 407.12 | 319,049 | +3.79(+0.94%) |
Feb 22, 2024 | 398.19 | 403.75 | 396.96 | 403.33 | 341,142 | +7.97(+2.02%) |
Feb 21, 2024 | 396.70 | 397.18 | 392.70 | 395.36 | 466,368 | -1.42(-0.36%) |
Feb 20, 2024 | 394.20 | 398.09 | 390.30 | 396.78 | 359,441 | -1.02(-0.26%) |
Feb 16, 2024 | 397.00 | 400.76 | 395.92 | 397.80 | 299,077 | -0.03(-0.01%) |
Feb 15, 2024 | 393.75 | 399.74 | 391.31 | 397.83 | 306,528 | +6.47(+1.65%) |
Feb 14, 2024 | 392.43 | 393.58 | 389.50 | 391.36 | 329,149 | +1.47(+0.38%) |
Feb 13, 2024 | 392.58 | 396.43 | 385.76 | 389.89 | 405,290 | -7.48(-1.88%) |
Feb 12, 2024 | 397.15 | 402.33 | 393.95 | 397.37 | 415,662 | +0.43(+0.11%) |
Feb 09, 2024 | 394.64 | 398.20 | 392.95 | 396.94 | 306,795 | +2.11(+0.53%) |
Feb 08, 2024 | 389.94 | 395.02 | 388.09 | 394.83 | 329,159 | +4.82(+1.24%) |
Feb 07, 2024 | 387.75 | 391.81 | 385.38 | 390.01 | 425,414 | +3.30(+0.85%) |
Feb 06, 2024 | 388.72 | 391.10 | 384.77 | 386.71 | 366,286 | -2.01(-0.52%) |
Feb 05, 2024 | 386.47 | 389.51 | 384.23 | 388.72 | 396,531 | -0.62(-0.16%) |
Feb 02, 2024 | 384.44 | 391.30 | 380.67 | 389.34 | 323,915 | +4.65(+1.21%) |