Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 422.58 | 424.91 | 418.00 | 420.33 | 237,351 | -4.41(-1.04%) |
Apr 23, 2024 | 418.60 | 425.55 | 417.54 | 424.74 | 273,321 | +14.47(+3.53%) |
Apr 22, 2024 | 406.48 | 410.92 | 405.50 | 410.27 | 179,934 | +4.06(+1.00%) |
Apr 19, 2024 | 413.34 | 414.21 | 405.66 | 406.21 | 284,651 | -3.95(-0.96%) |
Apr 18, 2024 | 411.50 | 415.40 | 407.89 | 410.15 | 217,374 | -3.36(-0.81%) |
Apr 17, 2024 | 416.71 | 417.25 | 410.94 | 413.51 | 266,381 | +4.63(+1.13%) |
Apr 16, 2024 | 409.56 | 411.09 | 407.25 | 408.88 | 204,604 | +0.41(+0.10%) |
Apr 15, 2024 | 416.98 | 417.31 | 407.55 | 408.47 | 219,230 | +0.53(+0.13%) |
Apr 12, 2024 | 409.08 | 411.41 | 407.35 | 407.95 | 251,458 | -9.92(-2.37%) |
Apr 11, 2024 | 417.49 | 419.29 | 412.87 | 417.87 | 164,006 | +0.56(+0.13%) |
Apr 10, 2024 | 411.77 | 419.51 | 411.77 | 417.31 | 248,897 | -0.68(-0.16%) |
Apr 09, 2024 | 419.97 | 420.58 | 412.77 | 417.99 | 218,494 | -3.03(-0.72%) |
Apr 08, 2024 | 422.00 | 423.17 | 419.10 | 421.02 | 286,109 | +4.66(+1.12%) |
Apr 05, 2024 | 413.17 | 418.87 | 412.30 | 416.36 | 187,821 | +4.80(+1.17%) |
Apr 04, 2024 | 416.93 | 420.81 | 411.12 | 411.56 | 426,678 | -5.45(-1.31%) |
Apr 03, 2024 | 410.68 | 418.68 | 408.42 | 417.00 | 304,897 | -0.08(-0.02%) |
Apr 02, 2024 | 423.39 | 424.05 | 416.52 | 417.08 | 306,679 | -12.09(-2.82%) |
Apr 01, 2024 | 432.83 | 434.18 | 427.48 | 429.17 | 167,470 | -4.17(-0.96%) |
Mar 28, 2024 | 434.87 | 436.06 | 432.96 | 433.33 | 177,445 | -3.20(-0.73%) |
Mar 27, 2024 | 439.97 | 440.08 | 435.97 | 436.54 | 132,084 | +1.18(+0.27%) |
Mar 26, 2024 | 438.84 | 440.15 | 435.35 | 435.35 | 174,441 | -1.61(-0.37%) |
Mar 25, 2024 | 436.24 | 439.60 | 435.83 | 436.96 | 187,400 | +6.26(+1.45%) |
Mar 22, 2024 | 429.48 | 432.39 | 428.34 | 430.70 | 132,529 | +2.17(+0.51%) |
Mar 21, 2024 | 429.76 | 431.20 | 425.97 | 428.53 | 239,973 | -3.01(-0.70%) |
Mar 20, 2024 | 430.19 | 432.93 | 428.64 | 431.55 | 244,300 | +0.78(+0.18%) |
Mar 19, 2024 | 428.63 | 431.01 | 426.44 | 430.77 | 354,020 | +6.79(+1.60%) |
Mar 18, 2024 | 423.87 | 426.84 | 422.18 | 423.98 | 221,346 | +1.98(+0.47%) |
Mar 15, 2024 | 419.93 | 422.00 | 418.68 | 422.00 | 209,015 | +4.13(+0.99%) |
Mar 14, 2024 | 422.06 | 422.32 | 416.50 | 417.87 | 191,372 | -2.06(-0.49%) |
Mar 13, 2024 | 418.80 | 422.53 | 417.97 | 419.92 | 163,750 | -1.54(-0.37%) |
Mar 12, 2024 | 413.37 | 422.52 | 411.70 | 421.46 | 412,623 | +10.93(+2.66%) |
Mar 11, 2024 | 414.80 | 415.59 | 410.49 | 410.53 | 258,799 | -7.69(-1.84%) |
Mar 08, 2024 | 421.97 | 423.91 | 418.20 | 418.23 | 280,448 | -1.00(-0.24%) |
Mar 07, 2024 | 417.31 | 419.27 | 416.12 | 419.23 | 164,841 | +5.09(+1.23%) |
Mar 06, 2024 | 409.62 | 414.56 | 409.06 | 414.14 | 365,716 | +5.14(+1.26%) |
Mar 05, 2024 | 410.71 | 411.28 | 407.49 | 409.00 | 225,303 | -2.10(-0.51%) |
Mar 04, 2024 | 408.66 | 412.57 | 406.35 | 411.10 | 398,643 | -11.71(-2.77%) |
Mar 01, 2024 | 422.46 | 424.01 | 420.38 | 422.81 | 217,790 | +0.58(+0.14%) |
Feb 29, 2024 | 425.27 | 425.33 | 415.60 | 422.23 | 486,740 | -3.77(-0.88%) |
Feb 28, 2024 | 423.61 | 427.51 | 422.62 | 426.00 | 343,872 | +7.21(+1.72%) |
Feb 27, 2024 | 416.29 | 421.62 | 414.87 | 418.79 | 407,833 | +1.97(+0.47%) |
Feb 26, 2024 | 416.71 | 417.37 | 414.13 | 416.82 | 321,523 | +3.24(+0.78%) |
Feb 23, 2024 | 413.25 | 415.30 | 411.60 | 413.58 | 284,206 | +4.20(+1.02%) |
Feb 22, 2024 | 405.22 | 410.52 | 405.22 | 409.39 | 329,403 | +9.52(+2.38%) |
Feb 21, 2024 | 391.88 | 400.27 | 391.56 | 399.87 | 353,596 | +11.75(+3.03%) |
Feb 20, 2024 | 388.15 | 390.01 | 387.01 | 388.12 | 256,884 | +1.21(+0.31%) |
Feb 16, 2024 | 388.51 | 389.23 | 386.50 | 386.90 | 233,017 | +0.13(+0.03%) |
Feb 15, 2024 | 386.00 | 387.46 | 383.96 | 386.77 | 186,077 | +6.61(+1.74%) |
Feb 14, 2024 | 377.73 | 380.60 | 376.54 | 380.16 | 162,114 | +5.58(+1.49%) |
Feb 13, 2024 | 376.52 | 378.35 | 373.07 | 374.59 | 280,159 | -10.35(-2.69%) |
Feb 12, 2024 | 387.67 | 388.26 | 384.02 | 384.94 | 235,658 | -5.28(-1.35%) |
Feb 09, 2024 | 387.59 | 391.24 | 386.96 | 390.21 | 254,367 | +7.37(+1.92%) |
Feb 08, 2024 | 378.76 | 383.43 | 377.73 | 382.85 | 272,649 | +4.08(+1.08%) |
Feb 07, 2024 | 381.76 | 383.58 | 378.42 | 378.76 | 306,977 | +2.50(+0.66%) |
Feb 06, 2024 | 371.56 | 377.00 | 371.56 | 376.27 | 320,866 | +6.83(+1.85%) |
Feb 05, 2024 | 368.70 | 372.40 | 366.60 | 369.44 | 450,248 | -7.55(-2.00%) |
Feb 02, 2024 | 377.60 | 378.13 | 369.28 | 376.98 | 698,865 | -10.14(-2.62%) |