Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 483.08 | 487.44 | 478.57 | 481.66 | 350,554 | -0.39(-0.08%) |
Apr 17, 2024 | 490.33 | 490.33 | 479.61 | 482.05 | 328,697 | -4.60(-0.95%) |
Apr 16, 2024 | 489.19 | 489.58 | 484.11 | 486.65 | 346,093 | -1.37(-0.28%) |
Apr 15, 2024 | 498.88 | 500.18 | 487.94 | 488.02 | 406,303 | -7.29(-1.47%) |
Apr 12, 2024 | 500.83 | 502.60 | 494.92 | 495.31 | 475,739 | -9.21(-1.83%) |
Apr 11, 2024 | 507.93 | 507.93 | 498.51 | 504.52 | 408,297 | -2.31(-0.46%) |
Apr 10, 2024 | 493.85 | 507.93 | 491.09 | 506.83 | 771,776 | +8.38(+1.68%) |
Apr 09, 2024 | 500.10 | 501.14 | 493.96 | 498.45 | 556,434 | -3.53(-0.70%) |
Apr 08, 2024 | 492.75 | 503.19 | 492.75 | 501.98 | 762,611 | +8.78(+1.78%) |
Apr 05, 2024 | 485.00 | 494.95 | 485.00 | 493.20 | 696,398 | +10.34(+2.14%) |
Apr 04, 2024 | 506.00 | 506.00 | 482.78 | 482.86 | 842,325 | -23.00(-4.55%) |
Apr 03, 2024 | 495.89 | 508.44 | 494.82 | 505.86 | 1,069,983 | +8.60(+1.73%) |
Apr 02, 2024 | 493.30 | 498.21 | 487.95 | 497.26 | 518,318 | +3.34(+0.68%) |
Apr 01, 2024 | 495.05 | 498.10 | 492.13 | 493.92 | 626,933 | -2.96(-0.60%) |
Mar 28, 2024 | 493.73 | 497.14 | 489.77 | 496.88 | 668,821 | +4.75(+0.97%) |
Mar 27, 2024 | 485.86 | 493.19 | 485.42 | 492.13 | 997,409 | +9.13(+1.89%) |
Mar 26, 2024 | 471.44 | 483.49 | 467.34 | 483.00 | 955,849 | +17.89(+3.85%) |
Mar 25, 2024 | 458.95 | 467.00 | 458.01 | 465.11 | 521,258 | +6.69(+1.46%) |
Mar 22, 2024 | 457.00 | 459.38 | 454.39 | 458.42 | 395,962 | +2.55(+0.56%) |
Mar 21, 2024 | 451.05 | 456.64 | 448.21 | 455.87 | 591,953 | +4.15(+0.92%) |
Mar 20, 2024 | 445.80 | 451.83 | 445.11 | 451.72 | 366,011 | +6.82(+1.53%) |
Mar 19, 2024 | 443.95 | 445.13 | 440.25 | 444.90 | 427,706 | +2.11(+0.48%) |
Mar 18, 2024 | 442.46 | 446.03 | 440.37 | 442.79 | 430,917 | +1.57(+0.36%) |
Mar 15, 2024 | 440.27 | 445.71 | 439.99 | 441.22 | 512,128 | -2.44(-0.55%) |
Mar 14, 2024 | 450.26 | 451.99 | 443.05 | 443.66 | 408,084 | -7.31(-1.62%) |
Mar 13, 2024 | 451.82 | 452.70 | 447.66 | 450.97 | 500,252 | -0.10(-0.02%) |
Mar 12, 2024 | 443.45 | 451.53 | 443.19 | 451.07 | 496,242 | +8.65(+1.96%) |
Mar 11, 2024 | 442.20 | 444.43 | 438.04 | 442.42 | 423,932 | -1.11(-0.25%) |
Mar 08, 2024 | 444.35 | 448.95 | 441.37 | 443.52 | 477,577 | -2.35(-0.53%) |
Mar 07, 2024 | 447.44 | 451.11 | 445.35 | 445.88 | 524,796 | +0.13(+0.03%) |
Mar 06, 2024 | 450.21 | 450.43 | 442.34 | 445.75 | 503,087 | -2.34(-0.52%) |
Mar 05, 2024 | 448.82 | 449.30 | 444.34 | 448.09 | 345,991 | -0.40(-0.09%) |
Mar 04, 2024 | 445.96 | 450.77 | 445.04 | 448.49 | 420,489 | +2.75(+0.62%) |
Mar 01, 2024 | 446.50 | 447.98 | 443.21 | 445.74 | 424,793 | -1.12(-0.25%) |
Feb 29, 2024 | 446.50 | 450.11 | 442.16 | 446.85 | 790,346 | +1.97(+0.44%) |
Feb 28, 2024 | 444.57 | 450.46 | 442.77 | 444.88 | 587,725 | +0.10(+0.02%) |
Feb 27, 2024 | 458.72 | 458.74 | 442.56 | 444.78 | 1,058,752 | -12.69(-2.77%) |
Feb 26, 2024 | 461.45 | 474.59 | 455.26 | 457.47 | 2,271,255 | +25.27(+5.85%) |
Feb 23, 2024 | 428.56 | 432.59 | 426.51 | 432.20 | 980,390 | +5.62(+1.32%) |
Feb 22, 2024 | 419.98 | 427.88 | 417.98 | 426.58 | 571,486 | +7.23(+1.72%) |
Feb 21, 2024 | 416.27 | 420.27 | 414.96 | 419.36 | 487,852 | +3.60(+0.87%) |
Feb 20, 2024 | 419.74 | 419.98 | 415.07 | 415.76 | 450,551 | -4.68(-1.11%) |
Feb 16, 2024 | 422.26 | 426.47 | 420.14 | 420.44 | 407,790 | -2.86(-0.68%) |
Feb 15, 2024 | 423.77 | 427.08 | 420.83 | 423.30 | 371,328 | +0.24(+0.06%) |
Feb 14, 2024 | 422.32 | 423.30 | 416.25 | 423.06 | 484,581 | +2.97(+0.71%) |
Feb 13, 2024 | 420.55 | 424.17 | 417.24 | 420.09 | 412,565 | -5.77(-1.36%) |
Feb 12, 2024 | 423.67 | 427.57 | 423.41 | 425.86 | 386,392 | +2.19(+0.52%) |
Feb 09, 2024 | 424.58 | 426.12 | 423.03 | 423.67 | 392,851 | -1.49(-0.35%) |
Feb 08, 2024 | 423.16 | 430.03 | 421.60 | 425.16 | 541,914 | +4.61(+1.10%) |
Feb 07, 2024 | 420.22 | 426.47 | 417.04 | 420.54 | 528,785 | +0.37(+0.09%) |
Feb 06, 2024 | 414.97 | 423.56 | 412.18 | 420.17 | 596,202 | +3.52(+0.84%) |
Feb 05, 2024 | 419.29 | 421.00 | 412.91 | 416.65 | 506,580 | -4.00(-0.95%) |
Feb 02, 2024 | 429.20 | 429.20 | 420.03 | 420.65 | 639,749 | -11.43(-2.65%) |