Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 518.90 | 522.62 | 508.19 | 510.71 | 1,192,383 | -9.00(-1.73%) |
Apr 18, 2024 | 529.39 | 530.00 | 517.06 | 519.71 | 1,177,747 | -7.87(-1.49%) |
Apr 17, 2024 | 542.16 | 546.67 | 525.77 | 527.58 | 1,120,727 | -13.51(-2.50%) |
Apr 16, 2024 | 542.45 | 544.56 | 539.18 | 541.09 | 897,433 | -2.82(-0.52%) |
Apr 15, 2024 | 567.91 | 567.91 | 541.39 | 543.91 | 941,895 | -13.25(-2.38%) |
Apr 12, 2024 | 553.27 | 560.51 | 550.19 | 557.16 | 810,870 | -4.81(-0.86%) |
Apr 11, 2024 | 560.46 | 563.73 | 554.38 | 561.97 | 914,399 | +0.74(+0.13%) |
Apr 10, 2024 | 559.69 | 564.00 | 557.40 | 561.23 | 780,034 | -7.76(-1.36%) |
Apr 09, 2024 | 582.49 | 583.24 | 567.15 | 568.99 | 1,038,399 | -7.37(-1.28%) |
Apr 08, 2024 | 575.40 | 577.87 | 566.46 | 576.36 | 605,563 | +0.91(+0.16%) |
Apr 05, 2024 | 571.02 | 578.90 | 570.08 | 575.45 | 774,113 | +8.34(+1.47%) |
Apr 04, 2024 | 590.00 | 592.71 | 567.02 | 567.11 | 982,876 | -11.76(-2.03%) |
Apr 03, 2024 | 565.98 | 580.83 | 565.98 | 578.87 | 758,481 | +9.05(+1.59%) |
Apr 02, 2024 | 567.00 | 571.91 | 563.63 | 569.82 | 739,391 | -7.07(-1.23%) |
Apr 01, 2024 | 578.07 | 582.67 | 571.72 | 576.89 | 609,386 | +5.39(+0.94%) |
Mar 28, 2024 | 576.12 | 573.57 | 570.00 | 571.50 | 999,110 | -1.85(-0.32%) |
Mar 27, 2024 | 587.64 | 588.12 | 570.51 | 573.35 | 870,977 | -10.97(-1.88%) |
Mar 26, 2024 | 584.88 | 591.27 | 584.00 | 584.32 | 1,024,031 | +0.00(+0.00%) |
Mar 25, 2024 | 586.90 | 588.13 | 580.65 | 584.32 | 1,327,915 | -9.88(-1.66%) |
Mar 22, 2024 | 601.00 | 604.91 | 588.28 | 594.20 | 1,242,473 | -7.81(-1.30%) |
Mar 21, 2024 | 600.00 | 616.54 | 593.00 | 602.01 | 1,811,578 | +12.23(+2.07%) |
Mar 20, 2024 | 592.49 | 598.00 | 581.06 | 589.78 | 1,134,827 | +5.07(+0.87%) |
Mar 19, 2024 | 572.18 | 585.74 | 562.00 | 584.71 | 1,553,134 | +24.08(+4.30%) |
Mar 18, 2024 | 558.59 | 565.95 | 555.12 | 560.63 | 1,083,585 | +10.60(+1.93%) |
Mar 15, 2024 | 557.37 | 562.00 | 546.91 | 550.03 | 1,348,314 | -9.28(-1.66%) |
Mar 14, 2024 | 563.18 | 567.17 | 554.50 | 559.31 | 732,632 | -1.89(-0.34%) |
Mar 13, 2024 | 569.58 | 570.37 | 556.67 | 561.20 | 894,258 | -15.52(-2.69%) |
Mar 12, 2024 | 568.49 | 577.19 | 564.01 | 576.72 | 622,882 | +11.40(+2.02%) |
Mar 11, 2024 | 562.99 | 567.72 | 555.49 | 565.32 | 656,504 | -5.97(-1.05%) |
Mar 08, 2024 | 585.26 | 586.26 | 569.56 | 571.29 | 724,731 | -12.06(-2.07%) |
Mar 07, 2024 | 583.19 | 588.13 | 577.91 | 583.35 | 755,579 | +7.38(+1.28%) |
Mar 06, 2024 | 574.91 | 582.52 | 567.01 | 575.97 | 787,825 | +10.71(+1.89%) |
Mar 05, 2024 | 589.11 | 591.23 | 560.50 | 565.26 | 976,591 | -29.06(-4.89%) |
Mar 04, 2024 | 597.76 | 604.35 | 591.30 | 594.32 | 1,063,608 | +2.97(+0.50%) |
Mar 01, 2024 | 572.56 | 592.89 | 572.56 | 591.35 | 962,819 | +17.62(+3.07%) |
Feb 29, 2024 | 575.55 | 579.44 | 571.00 | 573.73 | 995,344 | +3.45(+0.60%) |
Feb 28, 2024 | 570.95 | 572.79 | 566.20 | 570.28 | 588,913 | -3.72(-0.65%) |
Feb 27, 2024 | 577.30 | 578.10 | 567.38 | 574.00 | 731,160 | -1.70(-0.30%) |
Feb 26, 2024 | 579.68 | 581.49 | 571.01 | 575.70 | 1,033,889 | +0.05(+0.01%) |
Feb 23, 2024 | 583.95 | 585.01 | 570.75 | 575.65 | 1,211,006 | -5.25(-0.90%) |
Feb 22, 2024 | 589.99 | 629.38 | 579.11 | 580.90 | 3,321,420 | +37.33(+6.87%) |
Feb 21, 2024 | 539.00 | 544.87 | 527.03 | 543.57 | 1,827,954 | -4.41(-0.80%) |
Feb 20, 2024 | 551.50 | 555.00 | 538.72 | 547.98 | 1,115,001 | -4.93(-0.89%) |
Feb 16, 2024 | 559.95 | 563.87 | 550.98 | 552.91 | 896,237 | -4.92(-0.88%) |
Feb 15, 2024 | 567.14 | 568.60 | 556.90 | 557.83 | 857,652 | -4.90(-0.87%) |
Feb 14, 2024 | 554.59 | 562.89 | 554.45 | 562.73 | 928,979 | +14.20(+2.59%) |
Feb 13, 2024 | 549.07 | 554.66 | 538.00 | 548.53 | 1,477,530 | -20.40(-3.59%) |
Feb 12, 2024 | 576.00 | 577.96 | 565.37 | 568.93 | 812,413 | -6.37(-1.11%) |
Feb 09, 2024 | 574.34 | 582.85 | 571.32 | 575.30 | 999,874 | +4.61(+0.81%) |
Feb 08, 2024 | 563.25 | 573.58 | 562.00 | 570.69 | 1,515,504 | +16.41(+2.96%) |
Feb 07, 2024 | 546.00 | 559.27 | 546.00 | 554.28 | 1,044,092 | +11.85(+2.18%) |
Feb 06, 2024 | 561.27 | 563.59 | 534.21 | 542.43 | 1,341,836 | -16.71(-2.99%) |
Feb 05, 2024 | 555.01 | 561.68 | 550.30 | 559.14 | 1,236,785 | +7.09(+1.28%) |
Feb 02, 2024 | 541.18 | 552.41 | 541.18 | 552.05 | 1,274,326 | +12.05(+2.23%) |