Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 596.95 | 596.95 | 581.84 | 587.13 | 541,569 | -5.79(-0.98%) |
Apr 17, 2024 | 596.66 | 600.05 | 590.44 | 592.92 | 494,656 | -2.32(-0.39%) |
Apr 16, 2024 | 601.68 | 601.90 | 591.97 | 595.24 | 344,147 | -4.00(-0.67%) |
Apr 15, 2024 | 614.18 | 619.49 | 597.84 | 599.24 | 442,761 | -2.87(-0.48%) |
Apr 12, 2024 | 601.81 | 606.78 | 600.16 | 602.11 | 239,075 | -4.97(-0.82%) |
Apr 11, 2024 | 605.26 | 611.24 | 603.91 | 607.08 | 283,595 | +0.53(+0.09%) |
Apr 10, 2024 | 594.89 | 611.02 | 587.67 | 606.55 | 386,031 | -4.08(-0.67%) |
Apr 09, 2024 | 621.87 | 621.87 | 603.36 | 610.63 | 457,588 | -10.90(-1.75%) |
Apr 08, 2024 | 620.75 | 626.67 | 618.26 | 621.53 | 438,508 | +2.12(+0.34%) |
Apr 05, 2024 | 607.82 | 622.27 | 604.52 | 619.41 | 397,298 | +15.32(+2.54%) |
Apr 04, 2024 | 615.90 | 620.78 | 603.97 | 604.09 | 430,731 | -6.29(-1.03%) |
Apr 03, 2024 | 602.47 | 612.84 | 602.47 | 610.38 | 347,858 | +8.30(+1.38%) |
Apr 02, 2024 | 602.91 | 603.18 | 593.42 | 602.08 | 396,558 | -2.34(-0.39%) |
Apr 01, 2024 | 614.00 | 616.50 | 604.37 | 604.42 | 302,541 | -9.52(-1.55%) |
Mar 28, 2024 | 611.82 | 615.11 | 609.36 | 613.94 | 309,882 | +2.08(+0.34%) |
Mar 27, 2024 | 614.23 | 615.00 | 602.35 | 611.86 | 524,998 | +1.76(+0.29%) |
Mar 26, 2024 | 605.45 | 610.56 | 604.00 | 610.10 | 327,564 | +5.29(+0.87%) |
Mar 25, 2024 | 607.69 | 608.12 | 602.09 | 604.81 | 325,509 | -2.31(-0.38%) |
Mar 22, 2024 | 608.02 | 608.16 | 603.10 | 607.12 | 362,438 | -5.83(-0.95%) |
Mar 21, 2024 | 606.31 | 613.56 | 604.46 | 612.95 | 347,849 | +9.31(+1.54%) |
Mar 20, 2024 | 601.74 | 606.42 | 598.42 | 603.64 | 388,000 | +1.37(+0.23%) |
Mar 19, 2024 | 594.39 | 604.25 | 593.71 | 602.27 | 351,969 | +5.51(+0.92%) |
Mar 18, 2024 | 597.32 | 602.59 | 596.44 | 596.76 | 437,128 | +0.49(+0.08%) |
Mar 15, 2024 | 599.41 | 608.53 | 596.11 | 596.27 | 620,178 | -10.27(-1.69%) |
Mar 14, 2024 | 602.76 | 608.19 | 600.01 | 606.54 | 415,638 | +1.62(+0.27%) |
Mar 13, 2024 | 602.98 | 608.95 | 600.86 | 604.92 | 295,060 | +1.76(+0.29%) |
Mar 12, 2024 | 597.03 | 603.53 | 595.75 | 603.16 | 312,561 | +7.45(+1.25%) |
Mar 11, 2024 | 596.40 | 597.79 | 590.39 | 595.71 | 452,082 | -1.14(-0.19%) |
Mar 08, 2024 | 609.89 | 612.00 | 594.40 | 596.85 | 797,935 | -15.06(-2.46%) |
Mar 07, 2024 | 611.52 | 617.08 | 609.55 | 611.91 | 554,750 | +4.56(+0.75%) |
Mar 06, 2024 | 605.28 | 612.11 | 604.69 | 607.35 | 722,651 | +4.45(+0.74%) |
Mar 05, 2024 | 598.30 | 610.73 | 597.25 | 602.90 | 1,040,788 | +1.00(+0.17%) |
Mar 04, 2024 | 603.12 | 605.00 | 594.16 | 601.90 | 1,051,188 | +11.95(+2.03%) |
Mar 01, 2024 | 577.54 | 590.02 | 577.17 | 589.95 | 654,318 | +12.98(+2.25%) |
Feb 29, 2024 | 569.27 | 580.04 | 566.31 | 576.97 | 855,198 | +11.60(+2.05%) |
Feb 28, 2024 | 558.11 | 567.04 | 558.11 | 565.38 | 494,590 | +7.01(+1.26%) |
Feb 27, 2024 | 553.15 | 558.48 | 551.05 | 558.36 | 359,079 | +5.76(+1.04%) |
Feb 26, 2024 | 548.34 | 556.49 | 548.34 | 552.60 | 258,896 | +4.62(+0.84%) |
Feb 23, 2024 | 549.29 | 550.13 | 544.34 | 547.98 | 345,073 | +0.52(+0.09%) |
Feb 22, 2024 | 541.99 | 548.98 | 539.87 | 547.46 | 286,341 | +11.84(+2.21%) |
Feb 21, 2024 | 532.54 | 536.50 | 530.14 | 535.61 | 334,772 | +3.16(+0.59%) |
Feb 20, 2024 | 534.46 | 538.23 | 527.50 | 532.46 | 340,156 | -6.72(-1.25%) |
Feb 16, 2024 | 534.32 | 550.08 | 534.32 | 539.18 | 649,426 | +4.22(+0.79%) |
Feb 15, 2024 | 539.31 | 542.33 | 529.78 | 534.95 | 431,091 | -3.82(-0.71%) |
Feb 14, 2024 | 535.01 | 544.35 | 530.82 | 538.77 | 484,394 | +12.19(+2.32%) |
Feb 13, 2024 | 522.21 | 528.93 | 519.03 | 526.58 | 646,288 | -5.04(-0.95%) |
Feb 12, 2024 | 533.31 | 541.12 | 527.32 | 531.62 | 596,020 | +5.15(+0.98%) |
Feb 09, 2024 | 522.97 | 526.48 | 521.43 | 526.47 | 320,506 | +1.73(+0.33%) |
Feb 08, 2024 | 524.05 | 525.77 | 518.00 | 524.74 | 374,482 | +0.93(+0.18%) |
Feb 07, 2024 | 519.13 | 526.98 | 517.80 | 523.81 | 399,844 | +9.96(+1.94%) |
Feb 06, 2024 | 507.34 | 514.88 | 503.84 | 513.85 | 411,484 | +5.97(+1.18%) |
Feb 05, 2024 | 514.06 | 514.06 | 503.77 | 507.88 | 438,135 | -11.37(-2.19%) |
Feb 02, 2024 | 508.59 | 521.54 | 507.18 | 519.24 | 427,512 | +4.39(+0.85%) |