Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2024 | 819.37 | 819.37 | 805.97 | 811.64 | 37,651 | -1.23(-0.15%) |
Apr 16, 2024 | 808.00 | 819.04 | 808.00 | 812.87 | 29,335 | +0.24(+0.03%) |
Apr 15, 2024 | 820.24 | 820.24 | 807.62 | 812.63 | 27,960 | -4.24(-0.52%) |
Apr 12, 2024 | 816.45 | 819.95 | 810.01 | 816.87 | 30,626 | -3.72(-0.45%) |
Apr 11, 2024 | 815.60 | 831.68 | 815.60 | 820.59 | 45,975 | +10.19(+1.26%) |
Apr 10, 2024 | 835.65 | 835.94 | 804.99 | 810.40 | 48,987 | -25.19(-3.01%) |
Apr 09, 2024 | 847.14 | 847.62 | 830.46 | 835.59 | 42,877 | -9.54(-1.13%) |
Apr 08, 2024 | 836.49 | 848.16 | 836.49 | 845.13 | 31,681 | +15.02(+1.81%) |
Apr 05, 2024 | 825.32 | 830.18 | 816.55 | 830.11 | 32,003 | +10.51(+1.28%) |
Apr 04, 2024 | 817.59 | 821.34 | 814.06 | 819.60 | 35,348 | +7.43(+0.91%) |
Apr 03, 2024 | 811.08 | 824.30 | 808.33 | 812.17 | 53,076 | -5.23(-0.64%) |
Apr 02, 2024 | 832.74 | 834.00 | 814.77 | 817.40 | 48,235 | -18.81(-2.25%) |
Apr 01, 2024 | 845.37 | 845.37 | 835.01 | 836.21 | 38,222 | -10.20(-1.21%) |
Mar 28, 2024 | 842.18 | 846.58 | 836.04 | 846.41 | 57,767 | +4.23(+0.50%) |
Mar 27, 2024 | 848.00 | 852.26 | 840.72 | 842.18 | 42,619 | +2.18(+0.26%) |
Mar 26, 2024 | 853.29 | 857.55 | 839.33 | 840.00 | 38,368 | -8.99(-1.06%) |
Mar 25, 2024 | 872.72 | 872.72 | 848.20 | 848.99 | 30,104 | -25.32(-2.90%) |
Mar 22, 2024 | 884.21 | 889.05 | 871.43 | 874.31 | 46,381 | -9.90(-1.12%) |
Mar 21, 2024 | 871.03 | 888.31 | 862.51 | 884.21 | 49,109 | +20.15(+2.33%) |
Mar 20, 2024 | 839.00 | 864.65 | 839.00 | 864.06 | 51,272 | +26.04(+3.11%) |
Mar 19, 2024 | 830.00 | 843.06 | 830.00 | 838.02 | 33,795 | +4.42(+0.53%) |
Mar 18, 2024 | 830.75 | 845.91 | 828.96 | 833.60 | 43,705 | +3.14(+0.38%) |
Mar 15, 2024 | 837.47 | 845.15 | 829.01 | 830.46 | 92,432 | -13.14(-1.56%) |
Mar 14, 2024 | 842.56 | 847.73 | 832.46 | 843.60 | 58,447 | +3.61(+0.43%) |
Mar 13, 2024 | 823.35 | 840.45 | 821.80 | 839.99 | 57,342 | +19.13(+2.33%) |
Mar 12, 2024 | 821.78 | 828.83 | 820.78 | 820.86 | 35,470 | -5.09(-0.62%) |
Mar 11, 2024 | 824.51 | 829.04 | 819.98 | 825.95 | 41,365 | +0.88(+0.11%) |
Mar 08, 2024 | 820.00 | 828.57 | 816.42 | 825.07 | 28,933 | +2.28(+0.28%) |
Mar 07, 2024 | 812.34 | 826.27 | 812.34 | 822.79 | 41,174 | +12.57(+1.55%) |
Mar 06, 2024 | 829.43 | 829.43 | 807.62 | 810.22 | 47,229 | -13.77(-1.67%) |
Mar 05, 2024 | 836.00 | 837.87 | 823.00 | 823.99 | 47,570 | -11.65(-1.39%) |
Mar 04, 2024 | 830.00 | 858.99 | 830.00 | 835.64 | 51,648 | +5.64(+0.68%) |
Mar 01, 2024 | 839.78 | 839.78 | 823.40 | 830.00 | 45,610 | -10.80(-1.28%) |
Feb 29, 2024 | 840.67 | 846.48 | 836.44 | 840.80 | 55,965 | +7.93(+0.95%) |
Feb 28, 2024 | 830.26 | 840.30 | 822.08 | 832.87 | 51,942 | +0.49(+0.06%) |
Feb 27, 2024 | 847.96 | 847.96 | 829.50 | 832.38 | 54,226 | -15.58(-1.84%) |
Feb 26, 2024 | 831.30 | 851.26 | 831.00 | 847.96 | 40,108 | +18.73(+2.26%) |
Feb 23, 2024 | 814.00 | 835.48 | 811.83 | 829.23 | 49,975 | +15.60(+1.92%) |
Feb 22, 2024 | 831.06 | 835.42 | 803.09 | 813.63 | 81,776 | -27.97(-3.32%) |
Feb 21, 2024 | 832.00 | 841.93 | 830.10 | 841.60 | 59,781 | +5.13(+0.61%) |
Feb 20, 2024 | 846.00 | 850.00 | 833.54 | 836.47 | 73,134 | -9.60(-1.13%) |
Feb 16, 2024 | 854.20 | 859.72 | 845.71 | 846.07 | 59,573 | -18.52(-2.14%) |
Feb 15, 2024 | 848.39 | 864.96 | 848.39 | 864.59 | 60,683 | +16.19(+1.91%) |
Feb 14, 2024 | 855.18 | 855.38 | 847.15 | 848.40 | 41,377 | +0.56(+0.07%) |
Feb 13, 2024 | 850.00 | 858.00 | 844.01 | 847.84 | 52,815 | -6.84(-0.80%) |
Feb 12, 2024 | 862.39 | 863.81 | 854.52 | 854.68 | 84,495 | -10.32(-1.19%) |
Feb 09, 2024 | 881.94 | 881.94 | 857.28 | 865.00 | 45,105 | -14.14(-1.61%) |
Feb 08, 2024 | 885.82 | 889.77 | 878.15 | 879.14 | 36,647 | -4.24(-0.48%) |
Feb 07, 2024 | 882.89 | 900.20 | 880.90 | 883.38 | 30,820 | +6.37(+0.73%) |
Feb 06, 2024 | 896.86 | 896.86 | 874.92 | 877.01 | 42,353 | -21.52(-2.40%) |
Feb 05, 2024 | 911.91 | 911.91 | 894.40 | 898.53 | 28,919 | -10.98(-1.21%) |
Feb 02, 2024 | 899.31 | 909.52 | 895.98 | 909.51 | 42,184 | +10.62(+1.18%) |