Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 408.44 | 419.30 | 407.00 | 413.57 | 465,686 | +7.07(+1.74%) |
Apr 22, 2024 | 398.48 | 407.05 | 396.81 | 406.50 | 499,844 | +9.58(+2.41%) |
Apr 19, 2024 | 400.59 | 406.07 | 396.92 | 396.92 | 343,458 | -5.01(-1.25%) |
Apr 18, 2024 | 407.22 | 409.88 | 401.50 | 401.93 | 219,784 | -2.01(-0.50%) |
Apr 17, 2024 | 413.35 | 414.00 | 403.48 | 403.94 | 249,434 | -9.43(-2.28%) |
Apr 16, 2024 | 412.22 | 414.75 | 408.36 | 413.37 | 214,909 | +0.94(+0.23%) |
Apr 15, 2024 | 421.66 | 421.66 | 409.85 | 412.43 | 200,278 | -5.28(-1.26%) |
Apr 12, 2024 | 410.21 | 421.31 | 410.21 | 417.71 | 280,225 | +5.56(+1.35%) |
Apr 11, 2024 | 417.37 | 418.92 | 408.49 | 412.15 | 444,518 | -8.44(-2.01%) |
Apr 10, 2024 | 425.92 | 429.86 | 420.46 | 420.58 | 290,295 | -13.66(-3.15%) |
Apr 09, 2024 | 442.53 | 443.69 | 430.11 | 434.25 | 229,626 | -7.43(-1.68%) |
Apr 08, 2024 | 442.98 | 444.58 | 438.83 | 441.68 | 240,931 | +0.43(+0.10%) |
Apr 05, 2024 | 429.61 | 441.84 | 428.73 | 441.25 | 255,526 | +11.84(+2.76%) |
Apr 04, 2024 | 433.42 | 437.41 | 427.56 | 429.41 | 218,169 | +0.03(+0.01%) |
Apr 03, 2024 | 422.98 | 429.43 | 421.66 | 429.38 | 348,434 | +4.80(+1.13%) |
Apr 02, 2024 | 425.71 | 427.65 | 421.42 | 424.58 | 245,815 | -6.76(-1.57%) |
Apr 01, 2024 | 429.52 | 432.92 | 425.33 | 431.34 | 296,203 | +2.19(+0.51%) |
Mar 28, 2024 | 429.35 | 433.13 | 428.34 | 429.16 | 226,238 | -2.30(-0.53%) |
Mar 27, 2024 | 426.11 | 431.45 | 423.43 | 431.45 | 230,363 | +9.97(+2.36%) |
Mar 26, 2024 | 428.19 | 429.62 | 421.38 | 421.49 | 352,291 | -6.19(-1.45%) |
Mar 25, 2024 | 435.92 | 436.62 | 427.51 | 427.68 | 215,629 | -8.96(-2.05%) |
Mar 22, 2024 | 436.23 | 436.83 | 431.61 | 436.64 | 363,929 | +0.25(+0.06%) |
Mar 21, 2024 | 424.45 | 438.42 | 422.16 | 436.39 | 373,767 | +16.00(+3.80%) |
Mar 20, 2024 | 412.69 | 420.74 | 410.90 | 420.40 | 232,713 | +8.37(+2.03%) |
Mar 19, 2024 | 406.94 | 414.95 | 406.94 | 412.03 | 348,447 | +4.61(+1.13%) |
Mar 18, 2024 | 404.15 | 407.84 | 402.92 | 407.42 | 438,915 | +5.85(+1.46%) |
Mar 15, 2024 | 391.85 | 402.60 | 391.31 | 401.57 | 1,297,220 | +7.00(+1.78%) |
Mar 14, 2024 | 402.36 | 402.36 | 391.60 | 394.56 | 453,493 | -5.56(-1.39%) |
Mar 13, 2024 | 398.39 | 402.06 | 397.46 | 400.13 | 261,128 | +2.34(+0.59%) |
Mar 12, 2024 | 394.20 | 399.38 | 392.28 | 397.79 | 538,146 | +5.46(+1.39%) |
Mar 11, 2024 | 396.35 | 396.35 | 386.55 | 392.33 | 518,426 | -6.14(-1.54%) |
Mar 08, 2024 | 403.47 | 405.85 | 395.51 | 398.47 | 292,372 | -3.44(-0.86%) |
Mar 07, 2024 | 393.73 | 406.03 | 393.59 | 401.91 | 333,279 | +10.22(+2.61%) |
Mar 06, 2024 | 392.88 | 394.13 | 385.94 | 391.68 | 347,588 | +1.51(+0.39%) |
Mar 05, 2024 | 392.95 | 394.39 | 386.49 | 390.17 | 378,776 | -4.65(-1.18%) |
Mar 04, 2024 | 394.06 | 398.19 | 390.89 | 394.82 | 433,858 | +2.85(+0.73%) |
Mar 01, 2024 | 391.72 | 395.00 | 388.84 | 391.97 | 250,259 | +0.42(+0.11%) |
Feb 29, 2024 | 393.31 | 397.41 | 388.38 | 391.56 | 517,664 | -1.84(-0.47%) |
Feb 28, 2024 | 385.06 | 395.96 | 385.06 | 393.39 | 253,368 | +6.81(+1.76%) |
Feb 27, 2024 | 382.49 | 387.46 | 380.57 | 386.58 | 236,921 | +5.36(+1.41%) |
Feb 26, 2024 | 381.65 | 383.34 | 378.10 | 381.21 | 240,938 | -1.26(-0.33%) |
Feb 23, 2024 | 383.15 | 384.30 | 378.48 | 382.47 | 160,078 | +1.70(+0.45%) |
Feb 22, 2024 | 380.99 | 385.13 | 379.81 | 380.78 | 227,818 | +3.38(+0.90%) |
Feb 21, 2024 | 375.81 | 379.78 | 375.45 | 377.40 | 211,828 | +1.95(+0.52%) |
Feb 20, 2024 | 373.85 | 379.39 | 370.90 | 375.45 | 274,090 | -3.53(-0.93%) |
Feb 16, 2024 | 392.40 | 395.19 | 378.84 | 378.98 | 368,630 | -15.81(-4.00%) |
Feb 15, 2024 | 386.96 | 395.85 | 385.36 | 394.78 | 287,420 | +9.55(+2.48%) |
Feb 14, 2024 | 384.40 | 389.39 | 377.73 | 385.24 | 500,261 | +3.57(+0.93%) |
Feb 13, 2024 | 374.79 | 387.56 | 371.63 | 381.67 | 865,477 | -26.06(-6.39%) |
Feb 12, 2024 | 412.82 | 414.49 | 407.20 | 407.73 | 516,781 | -5.09(-1.23%) |
Feb 09, 2024 | 407.21 | 413.93 | 406.12 | 412.82 | 474,158 | +6.07(+1.49%) |
Feb 08, 2024 | 401.14 | 407.10 | 398.72 | 406.75 | 236,322 | +6.65(+1.66%) |
Feb 07, 2024 | 395.80 | 403.62 | 393.61 | 400.10 | 217,158 | +8.30(+2.12%) |
Feb 06, 2024 | 389.78 | 394.96 | 388.87 | 391.80 | 214,575 | +1.57(+0.40%) |
Feb 05, 2024 | 389.31 | 392.95 | 386.53 | 390.23 | 240,088 | -2.69(-0.69%) |
Feb 02, 2024 | 390.39 | 394.32 | 385.01 | 392.93 | 218,120 | +0.60(+0.15%) |