Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 467.08 | 467.98 | 463.62 | 464.93 | 711,677 | -2.62(-0.56%) |
Apr 29, 2024 | 461.99 | 467.65 | 461.95 | 467.55 | 951,481 | +6.26(+1.36%) |
Apr 26, 2024 | 463.90 | 466.00 | 459.17 | 461.29 | 857,966 | -3.49(-0.75%) |
Apr 25, 2024 | 457.95 | 465.60 | 457.53 | 464.78 | 927,622 | +5.64(+1.23%) |
Apr 24, 2024 | 462.70 | 463.69 | 456.06 | 459.14 | 1,018,818 | -0.94(-0.20%) |
Apr 23, 2024 | 466.11 | 473.54 | 457.66 | 460.08 | 1,789,341 | -1.25(-0.27%) |
Apr 22, 2024 | 465.23 | 469.54 | 460.41 | 461.33 | 1,820,614 | -2.54(-0.55%) |
Apr 19, 2024 | 457.80 | 465.36 | 457.28 | 463.87 | 1,388,067 | +7.78(+1.71%) |
Apr 18, 2024 | 454.84 | 458.05 | 454.27 | 456.09 | 714,936 | +0.04(+0.01%) |
Apr 17, 2024 | 456.71 | 457.24 | 451.73 | 456.05 | 848,159 | +1.74(+0.38%) |
Apr 16, 2024 | 454.71 | 458.85 | 453.62 | 454.31 | 1,452,166 | +1.23(+0.27%) |
Apr 15, 2024 | 458.99 | 459.30 | 451.63 | 453.08 | 2,440,572 | +2.68(+0.60%) |
Apr 12, 2024 | 454.11 | 457.98 | 450.11 | 450.40 | 1,251,156 | -1.92(-0.42%) |
Apr 11, 2024 | 451.50 | 453.75 | 448.94 | 452.32 | 942,680 | +0.61(+0.14%) |
Apr 10, 2024 | 444.69 | 452.61 | 442.83 | 451.71 | 1,247,756 | +4.14(+0.92%) |
Apr 09, 2024 | 448.69 | 452.06 | 446.18 | 447.57 | 842,909 | -4.81(-1.06%) |
Apr 08, 2024 | 456.00 | 457.00 | 452.27 | 452.38 | 751,167 | -3.00(-0.66%) |
Apr 05, 2024 | 452.41 | 455.57 | 449.85 | 455.38 | 892,122 | +1.34(+0.30%) |
Apr 04, 2024 | 450.26 | 455.98 | 447.14 | 454.04 | 1,398,189 | +6.14(+1.37%) |
Apr 03, 2024 | 452.92 | 454.15 | 447.59 | 447.90 | 761,236 | -5.34(-1.18%) |
Apr 02, 2024 | 453.63 | 455.69 | 452.56 | 453.24 | 837,910 | +0.45(+0.10%) |
Apr 01, 2024 | 454.14 | 455.36 | 451.22 | 452.79 | 717,173 | -2.08(-0.46%) |
Mar 28, 2024 | 456.80 | 455.62 | 455.48 | 454.87 | 1,144,544 | -1.91(-0.42%) |
Mar 27, 2024 | 447.88 | 457.11 | 447.86 | 456.78 | 1,277,498 | +10.79(+2.42%) |
Mar 26, 2024 | 446.50 | 448.62 | 445.86 | 445.99 | 766,707 | -0.32(-0.07%) |
Mar 25, 2024 | 447.86 | 448.55 | 444.81 | 446.31 | 775,122 | +0.43(+0.10%) |
Mar 22, 2024 | 444.50 | 446.25 | 443.67 | 445.88 | 1,008,298 | +2.72(+0.61%) |
Mar 21, 2024 | 441.36 | 443.89 | 439.33 | 443.16 | 912,090 | +2.75(+0.62%) |
Mar 20, 2024 | 437.03 | 440.96 | 436.56 | 440.41 | 844,840 | +3.22(+0.74%) |
Mar 19, 2024 | 435.25 | 437.29 | 433.98 | 437.19 | 898,693 | +3.99(+0.92%) |
Mar 18, 2024 | 435.82 | 436.09 | 431.68 | 433.20 | 965,351 | -2.62(-0.60%) |
Mar 15, 2024 | 433.15 | 438.21 | 433.15 | 435.82 | 5,151,338 | +0.05(+0.01%) |
Mar 14, 2024 | 436.36 | 437.61 | 433.30 | 435.77 | 1,153,590 | +1.17(+0.27%) |
Mar 13, 2024 | 435.71 | 437.79 | 433.74 | 434.60 | 986,597 | -0.31(-0.07%) |
Mar 12, 2024 | 432.92 | 435.77 | 432.35 | 434.91 | 825,052 | +0.16(+0.04%) |
Mar 11, 2024 | 434.31 | 436.01 | 432.60 | 434.75 | 951,080 | +1.85(+0.43%) |
Mar 08, 2024 | 428.50 | 432.98 | 427.57 | 432.90 | 763,170 | +2.91(+0.68%) |
Mar 07, 2024 | 434.00 | 435.58 | 429.48 | 429.99 | 1,085,851 | -3.49(-0.81%) |
Mar 06, 2024 | 431.98 | 433.81 | 430.92 | 433.48 | 775,338 | +1.50(+0.35%) |
Mar 05, 2024 | 433.74 | 436.01 | 429.76 | 431.98 | 1,037,987 | +0.04(+0.01%) |
Mar 04, 2024 | 428.57 | 433.88 | 426.95 | 431.94 | 1,271,425 | +5.48(+1.28%) |
Mar 01, 2024 | 427.90 | 428.91 | 424.00 | 426.46 | 1,059,048 | -1.78(-0.42%) |
Feb 29, 2024 | 429.33 | 430.75 | 427.56 | 428.24 | 1,503,114 | -1.09(-0.25%) |
Feb 28, 2024 | 428.73 | 431.85 | 427.70 | 429.33 | 1,036,868 | +2.03(+0.48%) |
Feb 27, 2024 | 425.56 | 428.09 | 423.39 | 427.30 | 893,122 | +1.24(+0.29%) |
Feb 26, 2024 | 428.36 | 429.30 | 423.68 | 426.05 | 987,689 | -1.93(-0.45%) |
Feb 23, 2024 | 425.75 | 428.29 | 425.08 | 427.98 | 848,411 | +2.21(+0.52%) |
Feb 22, 2024 | 421.99 | 426.35 | 420.75 | 425.77 | 1,245,979 | +1.33(+0.31%) |
Feb 21, 2024 | 423.11 | 425.10 | 421.28 | 424.44 | 976,747 | +3.26(+0.77%) |
Feb 20, 2024 | 422.09 | 425.17 | 420.68 | 421.18 | 1,373,878 | +0.20(+0.05%) |
Feb 16, 2024 | 420.04 | 422.06 | 419.46 | 420.98 | 812,355 | +0.94(+0.22%) |
Feb 15, 2024 | 415.53 | 420.27 | 415.53 | 420.04 | 1,145,027 | +4.89(+1.18%) |
Feb 14, 2024 | 424.56 | 425.38 | 410.90 | 415.14 | 2,519,662 | -8.27(-1.95%) |
Feb 13, 2024 | 426.21 | 428.75 | 420.16 | 423.41 | 1,097,309 | -1.54(-0.36%) |
Feb 12, 2024 | 423.64 | 427.41 | 422.90 | 424.95 | 1,014,615 | +1.56(+0.37%) |
Feb 09, 2024 | 424.42 | 424.55 | 421.38 | 423.39 | 1,046,408 | -0.50(-0.12%) |
Feb 08, 2024 | 426.23 | 426.62 | 422.63 | 423.89 | 977,900 | -3.08(-0.72%) |
Feb 07, 2024 | 423.43 | 427.16 | 423.43 | 426.97 | 987,849 | +3.13(+0.74%) |
Feb 06, 2024 | 418.91 | 425.89 | 417.30 | 423.84 | 1,073,546 | +5.21(+1.24%) |
Feb 05, 2024 | 420.91 | 421.28 | 416.77 | 418.63 | 1,388,582 | -4.24(-1.00%) |
Feb 02, 2024 | 425.02 | 425.77 | 421.29 | 422.87 | 981,027 | -3.77(-0.88%) |