Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 22, 2024 | 400.08 | 402.85 | 395.75 | 400.96 | 20,341,680 | +1.84(+0.46%) |
Apr 19, 2024 | 404.03 | 405.40 | 397.77 | 399.12 | 30,565,788 | -5.15(-1.27%) |
Apr 18, 2024 | 410.63 | 411.89 | 403.95 | 404.27 | 21,012,712 | -7.57(-1.84%) |
Apr 17, 2024 | 417.25 | 418.88 | 410.33 | 411.84 | 15,908,491 | -2.74(-0.66%) |
Apr 16, 2024 | 414.57 | 418.40 | 413.73 | 414.58 | 16,760,005 | +0.94(+0.23%) |
Apr 15, 2024 | 426.60 | 426.82 | 413.43 | 413.64 | 20,260,884 | -8.26(-1.96%) |
Apr 12, 2024 | 424.05 | 425.18 | 419.77 | 421.90 | 19,271,612 | -6.03(-1.41%) |
Apr 11, 2024 | 425.82 | 429.37 | 422.36 | 427.93 | 17,965,388 | +4.67(+1.10%) |
Apr 10, 2024 | 422.19 | 424.03 | 419.70 | 423.26 | 16,210,989 | -3.02(-0.71%) |
Apr 09, 2024 | 426.44 | 427.74 | 421.62 | 426.28 | 12,504,084 | +1.69(+0.40%) |
Apr 08, 2024 | 425.17 | 427.28 | 423.30 | 424.59 | 14,265,587 | -0.93(-0.22%) |
Apr 05, 2024 | 420.01 | 426.51 | 418.32 | 425.52 | 16,555,898 | +7.64(+1.83%) |
Apr 04, 2024 | 424.99 | 428.67 | 417.57 | 417.88 | 19,355,774 | -2.57(-0.61%) |
Apr 03, 2024 | 419.73 | 423.26 | 419.08 | 420.45 | 16,481,980 | -0.99(-0.23%) |
Apr 02, 2024 | 420.11 | 422.38 | 417.84 | 421.44 | 17,907,140 | -3.13(-0.74%) |
Apr 01, 2024 | 423.95 | 427.89 | 422.22 | 424.57 | 16,304,940 | +3.85(+0.92%) |
Mar 28, 2024 | 420.96 | 421.87 | 419.12 | 420.72 | 21,879,760 | -0.71(-0.17%) |
Mar 27, 2024 | 424.44 | 424.45 | 419.01 | 421.43 | 16,696,743 | -0.22(-0.05%) |
Mar 26, 2024 | 425.61 | 425.99 | 421.35 | 421.65 | 16,712,053 | -1.21(-0.29%) |
Mar 25, 2024 | 425.24 | 427.41 | 421.61 | 422.86 | 18,053,696 | -5.88(-1.37%) |
Mar 22, 2024 | 429.70 | 429.86 | 426.07 | 428.74 | 18,148,648 | -0.63(-0.15%) |
Mar 21, 2024 | 429.83 | 430.82 | 427.16 | 429.37 | 21,357,296 | +4.14(+0.97%) |
Mar 20, 2024 | 422.00 | 425.96 | 420.66 | 425.23 | 17,841,196 | +3.82(+0.91%) |
Mar 19, 2024 | 417.83 | 421.67 | 415.55 | 421.41 | 19,858,420 | +4.09(+0.98%) |
Mar 18, 2024 | 414.25 | 420.73 | 413.78 | 417.32 | 20,100,392 | +0.90(+0.22%) |
Mar 15, 2024 | 419.29 | 422.60 | 412.79 | 416.42 | 45,238,888 | -8.80(-2.07%) |
Mar 14, 2024 | 420.24 | 427.82 | 417.99 | 425.22 | 34,139,288 | +10.12(+2.44%) |
Mar 13, 2024 | 418.10 | 418.18 | 411.45 | 415.10 | 17,104,912 | -0.18(-0.04%) |
Mar 12, 2024 | 407.62 | 415.57 | 406.79 | 415.28 | 22,442,214 | +10.76(+2.66%) |
Mar 11, 2024 | 403.76 | 405.68 | 401.26 | 404.52 | 16,116,579 | -1.70(-0.42%) |
Mar 08, 2024 | 407.96 | 410.42 | 404.33 | 406.22 | 18,002,600 | -2.92(-0.71%) |
Mar 07, 2024 | 406.12 | 409.78 | 402.24 | 409.14 | 18,508,392 | +7.05(+1.75%) |
Mar 06, 2024 | 402.97 | 405.16 | 398.39 | 402.09 | 22,316,856 | -0.56(-0.14%) |
Mar 05, 2024 | 413.96 | 414.25 | 400.64 | 402.65 | 26,889,636 | -12.27(-2.96%) |
Mar 04, 2024 | 413.44 | 417.35 | 412.32 | 414.92 | 17,578,108 | -0.58(-0.14%) |
Mar 01, 2024 | 411.27 | 415.87 | 410.88 | 415.50 | 17,823,896 | +1.86(+0.45%) |
Feb 29, 2024 | 408.64 | 414.20 | 405.92 | 413.64 | 31,919,856 | +5.92(+1.45%) |
Feb 28, 2024 | 408.17 | 409.30 | 405.32 | 407.72 | 13,181,199 | +0.24(+0.06%) |
Feb 27, 2024 | 407.99 | 408.32 | 403.85 | 407.48 | 15,090,566 | -0.06(-0.01%) |
Feb 26, 2024 | 411.45 | 412.16 | 407.36 | 407.54 | 16,177,065 | -2.80(-0.68%) |
Feb 23, 2024 | 415.67 | 415.86 | 408.97 | 410.34 | 16,296,692 | -1.31(-0.32%) |
Feb 22, 2024 | 410.19 | 412.83 | 408.57 | 411.65 | 27,083,532 | +9.47(+2.35%) |
Feb 21, 2024 | 400.17 | 402.29 | 397.22 | 402.18 | 18,521,876 | -0.61(-0.15%) |
Feb 20, 2024 | 403.24 | 404.49 | 398.01 | 402.79 | 24,279,032 | -1.27(-0.31%) |
Feb 16, 2024 | 407.96 | 408.29 | 403.44 | 404.06 | 23,073,788 | -2.50(-0.61%) |
Feb 15, 2024 | 408.14 | 409.13 | 404.29 | 406.56 | 21,853,420 | -2.93(-0.72%) |
Feb 14, 2024 | 408.07 | 409.84 | 404.57 | 409.49 | 20,470,824 | +3.66(+0.90%) |
Feb 13, 2024 | 404.19 | 409.31 | 402.65 | 405.83 | 27,849,312 | -8.73(-2.11%) |
Feb 12, 2024 | 419.77 | 419.96 | 413.99 | 414.56 | 21,223,040 | -5.21(-1.24%) |
Feb 09, 2024 | 414.48 | 420.04 | 414.32 | 419.77 | 22,074,002 | +6.43(+1.56%) |
Feb 08, 2024 | 413.29 | 414.79 | 411.77 | 413.35 | 21,821,636 | +0.06(+0.01%) |
Feb 07, 2024 | 406.69 | 413.54 | 406.65 | 413.29 | 22,361,626 | +8.54(+2.11%) |
Feb 06, 2024 | 405.13 | 407.22 | 402.17 | 404.74 | 18,423,428 | -0.16(-0.04%) |
Feb 05, 2024 | 409.14 | 410.40 | 403.25 | 404.90 | 25,370,904 | -5.56(-1.35%) |
Feb 02, 2024 | 403.06 | 411.89 | 402.82 | 410.46 | 28,309,010 | +7.43(+1.84%) |