Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 392.12 | 392.12 | 383.69 | 390.41 | 90,821 | -4.48(-1.13%) |
Apr 29, 2024 | 387.87 | 397.17 | 387.87 | 394.89 | 80,763 | +9.05(+2.35%) |
Apr 26, 2024 | 380.51 | 391.34 | 376.70 | 385.84 | 76,965 | +1.83(+0.48%) |
Apr 25, 2024 | 393.20 | 397.43 | 379.81 | 384.01 | 144,506 | -15.45(-3.87%) |
Apr 24, 2024 | 400.39 | 403.13 | 396.68 | 399.46 | 89,657 | -4.40(-1.09%) |
Apr 23, 2024 | 402.48 | 407.71 | 401.18 | 403.86 | 125,371 | +0.50(+0.13%) |
Apr 22, 2024 | 393.35 | 411.46 | 389.89 | 403.36 | 124,274 | +11.20(+2.86%) |
Apr 19, 2024 | 394.11 | 404.59 | 391.09 | 392.16 | 1,111,138 | -2.67(-0.68%) |
Apr 18, 2024 | 403.42 | 409.57 | 393.62 | 394.82 | 336,811 | +4.66(+1.19%) |
Apr 17, 2024 | 385.62 | 394.43 | 385.42 | 390.17 | 75,800 | +6.54(+1.71%) |
Apr 16, 2024 | 386.54 | 386.54 | 377.58 | 383.62 | 89,102 | -5.38(-1.38%) |
Apr 15, 2024 | 383.84 | 394.05 | 378.67 | 389.00 | 129,259 | +5.62(+1.47%) |
Apr 12, 2024 | 379.67 | 388.95 | 373.58 | 383.38 | 123,789 | +0.75(+0.20%) |
Apr 11, 2024 | 377.15 | 383.05 | 370.11 | 382.63 | 111,700 | +6.93(+1.84%) |
Apr 10, 2024 | 389.75 | 389.75 | 372.91 | 375.70 | 214,954 | -19.97(-5.05%) |
Apr 09, 2024 | 395.98 | 398.29 | 388.59 | 395.68 | 103,655 | -1.74(-0.44%) |
Apr 08, 2024 | 390.12 | 400.75 | 389.83 | 397.41 | 112,499 | +8.82(+2.27%) |
Apr 05, 2024 | 401.98 | 406.96 | 385.30 | 388.59 | 225,176 | -18.46(-4.53%) |
Apr 04, 2024 | 411.52 | 425.54 | 407.03 | 407.05 | 71,597 | -0.56(-0.14%) |
Apr 03, 2024 | 420.73 | 421.12 | 407.33 | 407.61 | 61,163 | -13.00(-3.09%) |
Apr 02, 2024 | 416.74 | 423.18 | 411.39 | 420.61 | 67,199 | +2.34(+0.56%) |
Apr 01, 2024 | 422.94 | 422.94 | 408.25 | 418.27 | 70,180 | -1.17(-0.28%) |
Mar 28, 2024 | 425.26 | 425.41 | 411.39 | 419.44 | 162,854 | -1.83(-0.44%) |
Mar 27, 2024 | 435.48 | 435.48 | 411.89 | 421.27 | 145,863 | -10.62(-2.46%) |
Mar 26, 2024 | 436.93 | 436.93 | 428.04 | 431.89 | 88,118 | -2.96(-0.68%) |
Mar 25, 2024 | 429.92 | 437.15 | 429.26 | 434.85 | 51,960 | +6.31(+1.47%) |
Mar 22, 2024 | 438.47 | 442.19 | 425.92 | 428.54 | 67,345 | -10.47(-2.38%) |
Mar 21, 2024 | 439.77 | 448.77 | 436.73 | 439.00 | 52,317 | -2.30(-0.52%) |
Mar 20, 2024 | 433.67 | 444.06 | 431.05 | 441.30 | 54,971 | +4.53(+1.04%) |
Mar 19, 2024 | 436.12 | 441.13 | 432.13 | 436.77 | 71,443 | -2.38(-0.54%) |
Mar 18, 2024 | 415.43 | 444.92 | 410.09 | 439.15 | 114,335 | +21.14(+5.06%) |
Mar 15, 2024 | 422.28 | 424.26 | 415.05 | 418.01 | 166,918 | -4.75(-1.12%) |
Mar 14, 2024 | 449.58 | 450.03 | 417.95 | 422.76 | 123,187 | -28.21(-6.26%) |
Mar 13, 2024 | 462.73 | 466.76 | 450.20 | 450.97 | 109,282 | -10.98(-2.38%) |
Mar 12, 2024 | 465.31 | 465.31 | 451.34 | 461.95 | 84,064 | -1.93(-0.42%) |
Mar 11, 2024 | 446.44 | 463.92 | 446.44 | 463.89 | 60,967 | +17.14(+3.84%) |
Mar 08, 2024 | 441.86 | 447.23 | 437.89 | 446.75 | 49,080 | +7.87(+1.79%) |
Mar 07, 2024 | 436.55 | 442.49 | 434.18 | 438.88 | 70,555 | +2.89(+0.66%) |
Mar 06, 2024 | 448.05 | 449.27 | 434.87 | 435.98 | 93,215 | -10.73(-2.40%) |
Mar 05, 2024 | 446.95 | 470.85 | 437.50 | 446.71 | 202,087 | +5.59(+1.27%) |
Mar 04, 2024 | 453.04 | 453.93 | 434.64 | 441.12 | 105,846 | -12.52(-2.76%) |
Mar 01, 2024 | 451.54 | 461.64 | 446.31 | 453.64 | 80,556 | +1.62(+0.36%) |
Feb 29, 2024 | 443.37 | 456.44 | 443.37 | 452.02 | 91,104 | +13.13(+2.99%) |
Feb 28, 2024 | 435.89 | 441.97 | 434.98 | 438.89 | 82,788 | -3.12(-0.71%) |
Feb 27, 2024 | 432.82 | 444.35 | 427.41 | 442.01 | 117,645 | +9.12(+2.11%) |
Feb 26, 2024 | 437.92 | 444.59 | 428.28 | 432.89 | 157,836 | -4.34(-0.99%) |
Feb 23, 2024 | 473.48 | 473.48 | 402.21 | 437.23 | 276,809 | -34.67(-7.35%) |
Feb 22, 2024 | 469.53 | 475.60 | 463.83 | 471.90 | 112,667 | +0.34(+0.07%) |
Feb 21, 2024 | 488.70 | 488.70 | 471.14 | 471.57 | 86,658 | -18.04(-3.68%) |
Feb 20, 2024 | 477.88 | 490.68 | 476.12 | 489.61 | 91,478 | +10.40(+2.17%) |
Feb 16, 2024 | 484.97 | 492.73 | 478.39 | 479.21 | 103,559 | -7.13(-1.47%) |
Feb 15, 2024 | 489.62 | 498.58 | 484.54 | 486.34 | 95,243 | -2.75(-0.56%) |
Feb 14, 2024 | 483.41 | 489.66 | 473.06 | 489.09 | 61,064 | +10.34(+2.16%) |
Feb 13, 2024 | 485.36 | 485.36 | 467.28 | 478.75 | 105,924 | -19.68(-3.95%) |
Feb 12, 2024 | 492.97 | 506.17 | 492.30 | 498.43 | 63,504 | +7.58(+1.54%) |
Feb 09, 2024 | 478.89 | 491.45 | 476.21 | 490.85 | 75,558 | +11.29(+2.35%) |
Feb 08, 2024 | 487.36 | 493.21 | 475.87 | 479.56 | 85,679 | -4.30(-0.89%) |
Feb 07, 2024 | 499.57 | 502.91 | 481.74 | 483.86 | 87,153 | -14.40(-2.89%) |
Feb 06, 2024 | 495.14 | 501.41 | 489.11 | 498.25 | 107,327 | +0.19(+0.04%) |
Feb 05, 2024 | 504.34 | 507.94 | 493.81 | 498.06 | 65,422 | -4.47(-0.89%) |
Feb 02, 2024 | 534.85 | 534.85 | 492.67 | 502.54 | 125,021 | -40.71(-7.49%) |