# |
Date |
Open |
High |
Low |
Close |
Volume |
1 |
April 25, 2024 |
475.3 |
485.0 |
475.0 |
475.0 |
2741 |
2 |
April 24, 2024 |
464.1 |
490.0 |
464.1 |
475.3 |
2844 |
3 |
April 23, 2024 |
- |
- |
- |
- |
- |
4 |
April 22, 2024 |
497.5 |
497.5 |
470.0 |
470.0 |
2650 |
5 |
April 21, 2024 |
485.0 |
499.0 |
449.0 |
489.1 |
2938 |
6 |
April 18, 2024 |
490.0 |
490.0 |
482.0 |
484.0 |
2420 |
7 |
April 17, 2024 |
- |
- |
- |
- |
- |
8 |
April 16, 2024 |
500.0 |
500.0 |
481.0 |
497.7 |
4071 |
9 |
April 15, 2024 |
488.1 |
500.0 |
482.0 |
500.0 |
5440 |
10 |
April 14, 2024 |
480.2 |
498.0 |
480.2 |
498.0 |
2670 |
11 |
April 11, 2024 |
- |
- |
- |
- |
- |
12 |
April 10, 2024 |
483.0 |
498.5 |
479.3 |
490.0 |
4673 |
13 |
April 9, 2024 |
479.0 |
490.0 |
479.0 |
489.0 |
4925 |
14 |
April 8, 2024 |
- |
- |
- |
- |
- |
15 |
April 7, 2024 |
468.0 |
489.0 |
468.0 |
486.8 |
2174 |
16 |
April 4, 2024 |
484.0 |
485.0 |
467.2 |
476.0 |
2410 |
17 |
April 3, 2024 |
476.1 |
485.0 |
475.5 |
476.0 |
3497 |
18 |
April 2, 2024 |
481.0 |
490.0 |
478.1 |
485.0 |
4413 |
19 |
April 1, 2024 |
473.5 |
490.0 |
473.5 |
482.0 |
3087 |
20 |
March 31, 2024 |
476.0 |
494.7 |
470.2 |
481.0 |
3898 |
21 |
March 28, 2024 |
475.1 |
485.5 |
475.1 |
479.2 |
1793 |
22 |
March 27, 2024 |
491.0 |
501.0 |
477.1 |
483.0 |
2444 |
23 |
March 26, 2024 |
480.0 |
518.0 |
473.0 |
484.0 |
4252 |
24 |
March 25, 2024 |
478.0 |
490.0 |
471.0 |
471.0 |
1611 |
25 |
March 24, 2024 |
- |
- |
- |
- |
- |
26 |
March 21, 2024 |
485.0 |
489.0 |
480.5 |
484.0 |
2240 |
27 |
March 20, 2024 |
477.1 |
490.0 |
475.7 |
490.0 |
2510 |
28 |
March 19, 2024 |
480.0 |
489.0 |
477.0 |
486.8 |
3008 |
29 |
March 18, 2024 |
471.0 |
485.0 |
471.0 |
485.0 |
1315 |
30 |
March 17, 2024 |
476.0 |
482.5 |
471.2 |
476.5 |
2300 |
31 |
March 14, 2024 |
490.0 |
495.0 |
475.1 |
475.1 |
5212 |
32 |
March 13, 2024 |
485.2 |
514.0 |
485.2 |
490.0 |
3006 |
33 |
March 12, 2024 |
492.0 |
509.0 |
492.0 |
495.0 |
5022 |
34 |
March 10, 2024 |
500.0 |
508.0 |
491.0 |
499.9 |
3071 |
35 |
March 7, 2024 |
488.5 |
506.9 |
483.2 |
498.9 |
7615 |
36 |
March 6, 2024 |
471.5 |
495.0 |
467.0 |
479.0 |
7052 |
37 |
March 5, 2024 |
512.0 |
512.0 |
479.0 |
481.0 |
13844 |
38 |
March 4, 2024 |
483.8 |
521.8 |
483.8 |
521.8 |
50 |
39 |
March 3, 2024 |
477.0 |
477.0 |
460.3 |
474.4 |
1410 |
40 |
Feb. 29, 2024 |
490.1 |
506.0 |
478.0 |
478.0 |
1539 |
41 |
Feb. 28, 2024 |
491.6 |
499.9 |
474.0 |
499.9 |
5265 |
42 |
Feb. 27, 2024 |
476.2 |
488.8 |
476.2 |
482.0 |
2287 |
43 |
Feb. 26, 2024 |
484.0 |
490.0 |
466.1 |
485.0 |
5670 |
44 |
Feb. 25, 2024 |
485.0 |
494.0 |
467.9 |
484.9 |
4875 |
45 |
Feb. 22, 2024 |
506.0 |
506.0 |
476.0 |
476.0 |
12685 |
46 |
Feb. 21, 2024 |
520.0 |
550.0 |
501.0 |
510.0 |
5637 |
47 |
Feb. 20, 2024 |
510.0 |
520.0 |
498.0 |
510.0 |
6882 |
48 |
Feb. 18, 2024 |
540.1 |
540.1 |
509.8 |
518.0 |
16390 |
49 |
Feb. 15, 2024 |
565.0 |
569.5 |
537.0 |
550.0 |
13998 |
50 |
Feb. 14, 2024 |
547.0 |
558.9 |
530.0 |
558.9 |
23635 |