Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 577.40 | 577.99 | 569.98 | 571.73 | 1,184,005 | -5.66(-0.98%) |
Apr 24, 2024 | 578.00 | 586.46 | 565.23 | 577.39 | 2,034,987 | +2.80(+0.49%) |
Apr 23, 2024 | 567.51 | 576.89 | 560.00 | 574.59 | 2,543,922 | +26.21(+4.78%) |
Apr 22, 2024 | 549.15 | 552.86 | 543.15 | 548.38 | 1,522,885 | +3.60(+0.66%) |
Apr 19, 2024 | 542.95 | 546.14 | 539.17 | 544.78 | 1,738,511 | +3.26(+0.60%) |
Apr 18, 2024 | 534.80 | 544.87 | 529.64 | 541.52 | 2,075,785 | -5.73(-1.05%) |
Apr 17, 2024 | 555.86 | 556.00 | 546.45 | 547.25 | 1,610,055 | -7.30(-1.32%) |
Apr 16, 2024 | 559.04 | 559.04 | 552.68 | 554.55 | 1,010,299 | -3.32(-0.60%) |
Apr 15, 2024 | 570.72 | 570.72 | 554.51 | 557.87 | 1,031,559 | -7.36(-1.30%) |
Apr 12, 2024 | 570.91 | 573.38 | 561.64 | 565.23 | 1,201,603 | -9.34(-1.63%) |
Apr 11, 2024 | 579.56 | 580.36 | 571.36 | 574.57 | 1,296,513 | +0.86(+0.15%) |
Apr 10, 2024 | 577.29 | 579.67 | 571.89 | 573.71 | 1,282,809 | -15.49(-2.63%) |
Apr 09, 2024 | 583.78 | 589.93 | 583.23 | 589.20 | 1,026,298 | +10.40(+1.80%) |
Apr 08, 2024 | 579.35 | 582.41 | 575.71 | 578.80 | 998,945 | -0.66(-0.11%) |
Apr 05, 2024 | 570.22 | 583.84 | 569.06 | 579.46 | 1,181,256 | +8.85(+1.55%) |
Apr 04, 2024 | 580.41 | 582.00 | 568.57 | 570.61 | 1,231,901 | -5.39(-0.94%) |
Apr 03, 2024 | 571.23 | 578.25 | 569.19 | 576.00 | 1,151,569 | +4.44(+0.78%) |
Apr 02, 2024 | 570.75 | 572.39 | 565.78 | 571.56 | 1,381,270 | -5.89(-1.02%) |
Apr 01, 2024 | 581.05 | 581.53 | 572.84 | 577.45 | 837,591 | -3.76(-0.65%) |
Mar 28, 2024 | 579.30 | 582.29 | 576.19 | 581.21 | 1,122,985 | +1.84(+0.32%) |
Mar 27, 2024 | 572.52 | 579.77 | 571.08 | 579.37 | 1,525,734 | +10.55(+1.85%) |
Mar 26, 2024 | 574.01 | 574.99 | 567.84 | 568.82 | 1,784,885 | -4.74(-0.83%) |
Mar 25, 2024 | 583.21 | 585.03 | 571.09 | 573.56 | 1,226,900 | -9.53(-1.63%) |
Mar 22, 2024 | 586.82 | 588.99 | 579.74 | 583.09 | 1,061,224 | -1.04(-0.18%) |
Mar 21, 2024 | 580.00 | 587.08 | 577.60 | 584.13 | 1,232,833 | +4.08(+0.70%) |
Mar 20, 2024 | 581.05 | 581.63 | 576.29 | 580.05 | 728,706 | -2.67(-0.46%) |
Mar 19, 2024 | 581.28 | 584.25 | 577.20 | 582.72 | 1,053,624 | +2.67(+0.46%) |
Mar 18, 2024 | 585.86 | 586.85 | 578.30 | 580.05 | 1,554,424 | -4.10(-0.70%) |
Mar 15, 2024 | 575.17 | 584.65 | 573.73 | 584.15 | 1,920,148 | -0.76(-0.13%) |
Mar 14, 2024 | 590.98 | 595.10 | 581.25 | 584.91 | 1,757,975 | -8.02(-1.35%) |
Mar 13, 2024 | 598.64 | 598.64 | 590.66 | 592.93 | 1,035,867 | -3.93(-0.66%) |
Mar 12, 2024 | 598.51 | 600.23 | 594.30 | 596.86 | 1,147,070 | -2.18(-0.36%) |
Mar 11, 2024 | 593.79 | 599.60 | 589.25 | 599.04 | 1,381,305 | +1.82(+0.30%) |
Mar 08, 2024 | 596.61 | 603.42 | 595.57 | 597.22 | 1,601,358 | -0.05(-0.01%) |
Mar 07, 2024 | 594.61 | 598.51 | 592.11 | 597.27 | 1,820,437 | +6.16(+1.04%) |
Mar 06, 2024 | 587.96 | 597.96 | 585.42 | 591.11 | 1,888,040 | +6.88(+1.18%) |
Mar 05, 2024 | 580.75 | 585.76 | 579.62 | 584.23 | 2,000,453 | +2.97(+0.51%) |
Mar 04, 2024 | 575.02 | 582.16 | 571.14 | 581.26 | 1,548,734 | +5.31(+0.92%) |
Mar 01, 2024 | 564.19 | 578.12 | 562.63 | 575.95 | 1,466,993 | +6.15(+1.08%) |
Feb 29, 2024 | 574.27 | 574.62 | 567.18 | 569.80 | 1,795,425 | -1.85(-0.32%) |
Feb 28, 2024 | 564.83 | 572.63 | 564.65 | 571.65 | 1,022,086 | +5.86(+1.03%) |
Feb 27, 2024 | 564.61 | 567.45 | 560.47 | 565.80 | 901,750 | +2.69(+0.48%) |
Feb 26, 2024 | 562.97 | 565.62 | 560.64 | 563.11 | 759,064 | -1.23(-0.22%) |
Feb 23, 2024 | 562.50 | 566.31 | 560.49 | 564.34 | 970,711 | +4.22(+0.75%) |
Feb 22, 2024 | 554.63 | 560.37 | 549.91 | 560.12 | 1,140,339 | +7.63(+1.38%) |
Feb 21, 2024 | 545.75 | 552.61 | 543.93 | 552.49 | 786,995 | +4.71(+0.86%) |
Feb 20, 2024 | 544.50 | 550.05 | 541.99 | 547.78 | 989,945 | +0.30(+0.05%) |
Feb 16, 2024 | 545.96 | 552.33 | 545.96 | 547.48 | 1,029,024 | -0.73(-0.13%) |
Feb 15, 2024 | 546.90 | 552.86 | 544.92 | 548.21 | 1,520,042 | +0.30(+0.05%) |
Feb 14, 2024 | 541.28 | 548.33 | 541.28 | 547.91 | 1,309,201 | +9.66(+1.80%) |
Feb 13, 2024 | 541.06 | 545.83 | 534.06 | 538.25 | 1,268,847 | -8.25(-1.51%) |
Feb 12, 2024 | 550.64 | 550.64 | 543.75 | 546.50 | 1,073,743 | -3.89(-0.71%) |
Feb 09, 2024 | 549.29 | 553.77 | 547.93 | 550.39 | 1,281,681 | -0.14(-0.03%) |
Feb 08, 2024 | 551.84 | 552.50 | 541.10 | 550.53 | 1,597,328 | -1.42(-0.26%) |
Feb 07, 2024 | 561.63 | 565.63 | 551.67 | 551.95 | 1,452,364 | -7.97(-1.42%) |
Feb 06, 2024 | 552.13 | 560.13 | 551.09 | 559.91 | 1,329,012 | +8.66(+1.57%) |
Feb 05, 2024 | 549.10 | 556.61 | 546.31 | 551.26 | 1,474,644 | -0.20(-0.04%) |
Feb 02, 2024 | 548.66 | 554.09 | 541.53 | 551.46 | 1,328,342 | -0.41(-0.07%) |