Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 406.97 | 413.18 | 397.09 | 398.30 | 333,872 | +4.70(+1.19%) |
Apr 17, 2024 | 389.02 | 397.90 | 388.81 | 393.60 | 75,139 | +6.60(+1.71%) |
Apr 16, 2024 | 389.94 | 389.94 | 380.90 | 387.00 | 88,325 | -5.43(-1.38%) |
Apr 15, 2024 | 387.22 | 397.52 | 382.00 | 392.43 | 128,131 | +5.67(+1.47%) |
Apr 12, 2024 | 383.01 | 392.38 | 376.87 | 386.76 | 122,709 | +0.76(+0.20%) |
Apr 11, 2024 | 380.47 | 386.42 | 373.37 | 386.00 | 110,726 | +6.99(+1.84%) |
Apr 10, 2024 | 393.18 | 393.18 | 376.19 | 379.01 | 213,078 | -20.15(-5.05%) |
Apr 09, 2024 | 399.47 | 401.80 | 392.01 | 399.16 | 102,751 | -1.75(-0.44%) |
Apr 08, 2024 | 393.56 | 404.28 | 393.26 | 400.91 | 111,518 | +8.90(+2.27%) |
Apr 05, 2024 | 405.52 | 410.54 | 388.69 | 392.01 | 223,211 | -18.62(-4.53%) |
Apr 04, 2024 | 415.14 | 429.29 | 410.61 | 410.63 | 70,973 | -0.57(-0.14%) |
Apr 03, 2024 | 424.43 | 424.83 | 410.92 | 411.20 | 60,630 | -13.11(-3.09%) |
Apr 02, 2024 | 420.41 | 426.91 | 415.01 | 424.31 | 66,613 | +2.36(+0.56%) |
Apr 01, 2024 | 426.66 | 426.66 | 411.85 | 421.95 | 69,568 | -1.18(-0.28%) |
Mar 28, 2024 | 429.00 | 429.15 | 415.01 | 423.13 | 161,433 | -1.85(-0.44%) |
Mar 27, 2024 | 439.31 | 439.31 | 415.52 | 424.98 | 144,590 | -10.71(-2.46%) |
Mar 26, 2024 | 440.78 | 440.78 | 431.81 | 435.69 | 87,349 | -2.99(-0.68%) |
Mar 25, 2024 | 433.70 | 441.00 | 433.04 | 438.68 | 51,507 | +6.37(+1.47%) |
Mar 22, 2024 | 442.33 | 446.08 | 429.67 | 432.31 | 66,758 | -10.56(-2.38%) |
Mar 21, 2024 | 443.64 | 452.72 | 440.57 | 442.87 | 51,861 | -2.32(-0.52%) |
Mar 20, 2024 | 437.49 | 447.97 | 434.85 | 445.19 | 54,492 | +4.57(+1.04%) |
Mar 19, 2024 | 439.96 | 445.01 | 435.94 | 440.62 | 70,820 | -2.40(-0.54%) |
Mar 18, 2024 | 419.09 | 448.83 | 413.70 | 443.02 | 113,338 | +21.33(+5.06%) |
Mar 15, 2024 | 426.00 | 428.00 | 418.70 | 421.69 | 165,462 | -4.79(-1.12%) |
Mar 14, 2024 | 453.54 | 453.99 | 421.63 | 426.48 | 122,112 | -28.46(-6.26%) |
Mar 13, 2024 | 466.80 | 470.87 | 454.16 | 454.94 | 108,329 | -11.08(-2.38%) |
Mar 12, 2024 | 469.41 | 469.41 | 455.31 | 466.02 | 83,331 | -1.95(-0.42%) |
Mar 11, 2024 | 450.37 | 468.00 | 450.37 | 467.97 | 60,435 | +17.29(+3.84%) |
Mar 08, 2024 | 445.75 | 451.17 | 441.75 | 450.68 | 48,652 | +7.94(+1.79%) |
Mar 07, 2024 | 440.39 | 446.39 | 438.00 | 442.74 | 69,940 | +2.92(+0.66%) |
Mar 06, 2024 | 451.99 | 453.23 | 438.70 | 439.82 | 92,402 | -10.82(-2.40%) |
Mar 05, 2024 | 450.89 | 475.00 | 441.35 | 450.64 | 200,324 | +5.64(+1.27%) |
Mar 04, 2024 | 457.03 | 457.93 | 438.47 | 445.00 | 104,923 | -12.63(-2.76%) |
Mar 01, 2024 | 455.52 | 465.71 | 450.24 | 457.63 | 79,853 | +1.63(+0.36%) |
Feb 29, 2024 | 447.27 | 460.45 | 447.27 | 456.00 | 90,309 | +13.25(+2.99%) |
Feb 28, 2024 | 439.73 | 445.86 | 438.81 | 442.75 | 82,066 | -3.15(-0.71%) |
Feb 27, 2024 | 436.63 | 448.26 | 431.17 | 445.90 | 116,619 | +9.20(+2.11%) |
Feb 26, 2024 | 441.78 | 448.50 | 432.05 | 436.70 | 156,459 | -4.38(-0.99%) |
Feb 23, 2024 | 477.65 | 477.65 | 405.75 | 441.08 | 274,394 | -34.98(-7.35%) |
Feb 22, 2024 | 473.66 | 479.79 | 467.91 | 476.06 | 111,684 | +0.34(+0.07%) |
Feb 21, 2024 | 493.00 | 493.00 | 475.29 | 475.72 | 85,902 | -18.20(-3.68%) |
Feb 20, 2024 | 482.09 | 495.00 | 480.31 | 493.92 | 90,680 | +10.49(+2.17%) |
Feb 16, 2024 | 489.24 | 497.07 | 482.60 | 483.43 | 102,656 | -7.19(-1.47%) |
Feb 15, 2024 | 493.93 | 502.97 | 488.80 | 490.62 | 94,412 | -2.77(-0.56%) |
Feb 14, 2024 | 487.67 | 493.97 | 477.23 | 493.39 | 60,531 | +10.43(+2.16%) |
Feb 13, 2024 | 489.64 | 489.64 | 471.40 | 482.97 | 104,999 | -19.85(-3.95%) |
Feb 12, 2024 | 497.31 | 510.63 | 496.63 | 502.82 | 62,950 | +7.64(+1.54%) |
Feb 09, 2024 | 483.11 | 495.78 | 480.40 | 495.17 | 74,898 | +11.39(+2.35%) |
Feb 08, 2024 | 491.65 | 497.55 | 480.06 | 483.78 | 84,931 | -4.33(-0.89%) |
Feb 07, 2024 | 503.97 | 507.34 | 485.98 | 488.12 | 86,392 | -14.52(-2.89%) |
Feb 06, 2024 | 499.50 | 505.83 | 493.42 | 502.64 | 106,390 | +0.19(+0.04%) |
Feb 05, 2024 | 508.78 | 512.41 | 498.15 | 502.45 | 64,851 | -4.51(-0.89%) |
Feb 02, 2024 | 539.56 | 539.56 | 497.01 | 506.96 | 123,930 | -41.07(-7.49%) |