Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 489.74 | 491.00 | 487.75 | 488.25 | 18,805 | -0.05(-0.01%) |
Apr 26, 2024 | 488.90 | 489.05 | 488.30 | 488.30 | 5,126 | +0.15(+0.03%) |
Apr 25, 2024 | 490.79 | 490.79 | 487.01 | 488.15 | 21,908 | -1.90(-0.39%) |
Apr 24, 2024 | 487.50 | 490.82 | 487.50 | 490.05 | 33,472 | +2.52(+0.52%) |
Apr 23, 2024 | 487.53 | 487.53 | 487.53 | 487.53 | 3,577 | +0.28(+0.06%) |
Apr 22, 2024 | 488.25 | 489.83 | 487.25 | 487.25 | 10,510 | -0.26(-0.05%) |
Apr 19, 2024 | 486.64 | 488.25 | 486.64 | 487.51 | 7,352 | +0.30(+0.06%) |
Apr 18, 2024 | 487.50 | 488.63 | 486.00 | 487.21 | 85,067 | +0.41(+0.08%) |
Apr 17, 2024 | 488.01 | 489.00 | 485.00 | 486.80 | 70,443 | -1.01(-0.21%) |
Apr 16, 2024 | 489.00 | 490.00 | 485.16 | 487.81 | 39,395 | -1.19(-0.24%) |
Apr 15, 2024 | 490.50 | 491.06 | 486.61 | 489.00 | 16,839 | -2.02(-0.41%) |
Apr 12, 2024 | 490.33 | 491.30 | 490.33 | 491.02 | 13,212 | +0.69(+0.14%) |
Apr 11, 2024 | 492.00 | 492.00 | 490.33 | 490.33 | 34,578 | -1.19(-0.24%) |
Apr 10, 2024 | 491.60 | 492.00 | 490.50 | 491.52 | 18,197 | -0.08(-0.02%) |
Apr 09, 2024 | 492.75 | 492.75 | 491.60 | 491.60 | 10,734 | -0.30(-0.06%) |
Apr 08, 2024 | 491.80 | 492.23 | 491.60 | 491.90 | 11,305 | +0.14(+0.03%) |
Apr 05, 2024 | 491.76 | 491.93 | 491.75 | 491.76 | 3,380 | -0.34(-0.07%) |
Apr 04, 2024 | 493.00 | 493.00 | 491.77 | 492.10 | 8,370 | -0.60(-0.12%) |
Apr 03, 2024 | 492.50 | 492.70 | 492.00 | 492.70 | 10,882 | +0.28(+0.06%) |
Apr 02, 2024 | 492.10 | 493.00 | 491.88 | 492.42 | 7,517 | +0.35(+0.07%) |
Apr 01, 2024 | 492.20 | 492.45 | 491.77 | 492.07 | 4,782 | +0.11(+0.02%) |
Mar 28, 2024 | 491.52 | 491.96 | 491.52 | 491.96 | 7,319 | +0.42(+0.09%) |
Mar 27, 2024 | 492.00 | 492.10 | 490.56 | 491.54 | 5,485 | +0.44(+0.09%) |
Mar 26, 2024 | 491.85 | 492.40 | 490.50 | 491.10 | 26,937 | +0.58(+0.12%) |
Mar 25, 2024 | 490.50 | 492.00 | 490.50 | 490.52 | 4,441 | +0.12(+0.02%) |
Mar 22, 2024 | 490.00 | 490.40 | 490.00 | 490.40 | 3,129 | -0.01(-0.00%) |
Mar 21, 2024 | 488.00 | 490.93 | 487.90 | 490.41 | 39,411 | +2.71(+0.56%) |
Mar 20, 2024 | 488.00 | 488.00 | 487.61 | 487.70 | 4,732 | -0.05(-0.01%) |
Mar 19, 2024 | 485.90 | 488.46 | 485.90 | 487.75 | 38,741 | +1.75(+0.36%) |
Mar 18, 2024 | 486.00 | 486.00 | 485.00 | 486.00 | 9,202 | +0.45(+0.09%) |
Mar 15, 2024 | 485.00 | 486.00 | 485.00 | 485.55 | 21,079 | -0.45(-0.09%) |
Mar 14, 2024 | 485.50 | 486.00 | 484.30 | 486.00 | 12,064 | +0.76(+0.16%) |
Mar 13, 2024 | 485.00 | 485.24 | 484.50 | 485.24 | 9,615 | +0.24(+0.05%) |
Mar 12, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 3,604 | +0.48(+0.10%) |
Mar 11, 2024 | 486.00 | 486.00 | 484.28 | 484.52 | 12,281 | -0.92(-0.19%) |
Mar 08, 2024 | 485.60 | 485.71 | 485.00 | 485.44 | 18,223 | +0.47(+0.10%) |
Mar 07, 2024 | 485.50 | 485.50 | 483.90 | 484.97 | 11,803 | +0.47(+0.10%) |
Mar 06, 2024 | 484.76 | 484.95 | 484.06 | 484.50 | 4,353 | +0.58(+0.12%) |
Mar 05, 2024 | 487.48 | 487.48 | 480.00 | 483.92 | 23,832 | -2.08(-0.43%) |
Mar 04, 2024 | 486.00 | 486.27 | 486.00 | 486.00 | 4,664 | +0.00(+0.00%) |
Mar 01, 2024 | 485.75 | 486.54 | 485.74 | 486.00 | 4,829 | +0.42(+0.09%) |
Feb 29, 2024 | 485.90 | 487.33 | 485.58 | 485.58 | 7,547 | +0.54(+0.11%) |
Feb 28, 2024 | 485.00 | 485.40 | 485.00 | 485.04 | 3,410 | -0.31(-0.06%) |
Feb 27, 2024 | 485.75 | 485.95 | 485.35 | 485.35 | 5,681 | +0.10(+0.02%) |
Feb 26, 2024 | 485.65 | 485.65 | 484.62 | 485.25 | 7,139 | -1.00(-0.21%) |
Feb 23, 2024 | 485.67 | 486.30 | 485.65 | 486.25 | 5,393 | +1.29(+0.27%) |
Feb 22, 2024 | 484.00 | 485.48 | 484.00 | 484.96 | 9,304 | +1.21(+0.25%) |
Feb 21, 2024 | 483.52 | 484.24 | 483.51 | 483.75 | 8,598 | -0.11(-0.02%) |
Feb 20, 2024 | 483.71 | 484.44 | 483.51 | 483.86 | 8,477 | -0.98(-0.20%) |
Feb 16, 2024 | 484.24 | 484.88 | 484.24 | 484.84 | 6,702 | +0.45(+0.09%) |
Feb 15, 2024 | 484.50 | 484.50 | 484.23 | 484.39 | 22,591 | +0.12(+0.02%) |
Feb 14, 2024 | 483.51 | 484.27 | 483.50 | 484.27 | 12,957 | +0.75(+0.16%) |
Feb 13, 2024 | 484.00 | 484.50 | 483.50 | 483.52 | 29,728 | -0.72(-0.15%) |
Feb 12, 2024 | 481.10 | 485.70 | 481.10 | 484.24 | 33,772 | -0.04(-0.01%) |
Feb 09, 2024 | 483.01 | 484.50 | 482.75 | 484.28 | 16,916 | +0.16(+0.03%) |
Feb 08, 2024 | 484.46 | 484.46 | 484.12 | 484.12 | 4,603 | +0.12(+0.02%) |
Feb 07, 2024 | 483.60 | 484.15 | 483.60 | 484.00 | 10,999 | +0.44(+0.09%) |
Feb 06, 2024 | 483.64 | 483.64 | 483.56 | 483.56 | 4,491 | +0.05(+0.01%) |
Feb 05, 2024 | 483.37 | 483.77 | 483.37 | 483.51 | 7,525 | +0.41(+0.08%) |
Feb 02, 2024 | 483.64 | 483.72 | 483.10 | 483.10 | 12,566 | -0.52(-0.11%) |