Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 603.64 | 617.81 | 601.34 | 611.37 | 508,611 | +10.74(+1.79%) |
Apr 22, 2024 | 596.77 | 603.26 | 584.95 | 600.63 | 467,877 | +9.11(+1.54%) |
Apr 19, 2024 | 619.16 | 619.16 | 587.53 | 591.52 | 733,982 | -28.79(-4.64%) |
Apr 18, 2024 | 632.09 | 634.17 | 617.84 | 620.31 | 652,912 | -17.41(-2.73%) |
Apr 17, 2024 | 655.92 | 663.43 | 633.60 | 637.72 | 530,153 | -17.81(-2.72%) |
Apr 16, 2024 | 645.00 | 659.30 | 644.00 | 655.53 | 380,615 | +8.90(+1.38%) |
Apr 15, 2024 | 671.26 | 673.02 | 640.44 | 646.63 | 485,905 | -11.60(-1.76%) |
Apr 12, 2024 | 665.88 | 672.70 | 658.19 | 658.23 | 422,513 | -26.11(-3.82%) |
Apr 11, 2024 | 671.89 | 685.14 | 665.62 | 684.34 | 301,505 | +17.85(+2.68%) |
Apr 10, 2024 | 662.90 | 679.27 | 657.33 | 666.49 | 417,513 | -15.66(-2.30%) |
Apr 09, 2024 | 691.22 | 700.85 | 672.50 | 682.15 | 370,387 | +0.83(+0.12%) |
Apr 08, 2024 | 668.76 | 690.88 | 668.76 | 681.32 | 574,596 | +27.01(+4.13%) |
Apr 05, 2024 | 643.66 | 659.06 | 643.66 | 654.31 | 406,770 | +11.17(+1.74%) |
Apr 04, 2024 | 659.98 | 666.98 | 640.40 | 643.14 | 655,711 | -6.70(-1.03%) |
Apr 03, 2024 | 643.90 | 661.09 | 643.75 | 649.84 | 444,058 | +0.87(+0.13%) |
Apr 02, 2024 | 658.12 | 658.39 | 644.74 | 648.97 | 564,027 | -19.51(-2.92%) |
Apr 01, 2024 | 677.42 | 688.16 | 664.97 | 668.48 | 435,492 | -8.94(-1.32%) |
Mar 28, 2024 | 674.97 | 683.76 | 671.73 | 677.42 | 370,849 | +4.28(+0.64%) |
Mar 27, 2024 | 670.21 | 676.62 | 657.41 | 673.14 | 503,208 | +7.90(+1.19%) |
Mar 26, 2024 | 676.23 | 676.93 | 664.35 | 665.24 | 376,206 | -2.88(-0.43%) |
Mar 25, 2024 | 661.71 | 670.88 | 657.97 | 668.12 | 300,030 | -2.93(-0.44%) |
Mar 22, 2024 | 666.72 | 678.12 | 661.82 | 671.05 | 491,234 | -2.93(-0.43%) |
Mar 21, 2024 | 682.22 | 687.74 | 667.88 | 673.97 | 636,573 | +8.22(+1.23%) |
Mar 20, 2024 | 652.69 | 667.53 | 645.27 | 665.76 | 582,640 | +16.70(+2.57%) |
Mar 19, 2024 | 661.76 | 667.91 | 639.41 | 649.06 | 994,634 | -23.98(-3.56%) |
Mar 18, 2024 | 698.68 | 703.68 | 670.60 | 673.03 | 625,187 | -12.67(-1.85%) |
Mar 15, 2024 | 684.78 | 697.96 | 680.77 | 685.70 | 962,747 | -6.00(-0.87%) |
Mar 14, 2024 | 707.17 | 716.85 | 684.62 | 691.70 | 518,315 | -15.15(-2.14%) |
Mar 13, 2024 | 722.07 | 736.54 | 704.26 | 706.85 | 538,338 | -28.32(-3.85%) |
Mar 12, 2024 | 725.82 | 737.75 | 714.82 | 735.17 | 418,229 | +17.35(+2.42%) |
Mar 11, 2024 | 719.56 | 726.61 | 710.66 | 717.82 | 495,875 | -13.02(-1.78%) |
Mar 08, 2024 | 768.98 | 776.69 | 730.30 | 730.84 | 538,912 | -35.32(-4.61%) |
Mar 07, 2024 | 741.89 | 775.54 | 741.89 | 766.16 | 771,733 | +36.16(+4.95%) |
Mar 06, 2024 | 722.46 | 742.18 | 722.46 | 730.00 | 474,461 | +13.70(+1.91%) |
Mar 05, 2024 | 721.00 | 732.98 | 705.84 | 716.29 | 481,470 | -18.01(-2.45%) |
Mar 04, 2024 | 742.36 | 748.10 | 724.73 | 734.30 | 803,478 | -8.06(-1.09%) |
Mar 01, 2024 | 725.59 | 750.58 | 715.25 | 742.36 | 635,373 | +23.66(+3.29%) |
Feb 29, 2024 | 705.01 | 721.24 | 694.83 | 718.69 | 861,035 | +9.45(+1.33%) |
Feb 28, 2024 | 700.68 | 713.10 | 698.87 | 709.24 | 267,130 | +1.28(+0.18%) |
Feb 27, 2024 | 724.20 | 727.15 | 705.83 | 707.96 | 302,462 | -15.57(-2.15%) |
Feb 26, 2024 | 728.08 | 730.71 | 722.26 | 723.53 | 302,772 | +3.75(+0.52%) |
Feb 23, 2024 | 735.18 | 740.32 | 711.63 | 719.78 | 565,312 | -20.13(-2.72%) |
Feb 22, 2024 | 744.83 | 748.59 | 736.44 | 739.91 | 661,060 | +27.33(+3.84%) |
Feb 21, 2024 | 695.29 | 712.71 | 694.47 | 712.58 | 478,019 | +1.60(+0.22%) |
Feb 20, 2024 | 718.65 | 718.65 | 697.13 | 710.98 | 467,573 | -18.15(-2.49%) |
Feb 16, 2024 | 734.28 | 746.78 | 719.52 | 729.13 | 373,671 | -3.81(-0.52%) |
Feb 15, 2024 | 747.21 | 748.58 | 722.64 | 732.94 | 601,196 | -10.84(-1.46%) |
Feb 14, 2024 | 722.84 | 744.85 | 717.28 | 743.78 | 603,803 | +33.00(+4.64%) |
Feb 13, 2024 | 701.68 | 723.00 | 688.81 | 710.78 | 760,944 | -17.72(-2.43%) |
Feb 12, 2024 | 750.98 | 756.85 | 726.67 | 728.50 | 646,582 | -22.40(-2.98%) |
Feb 09, 2024 | 745.60 | 760.07 | 735.84 | 750.90 | 663,168 | +15.21(+2.07%) |
Feb 08, 2024 | 678.73 | 758.57 | 678.20 | 735.69 | 1,661,623 | +91.49(+14.20%) |
Feb 07, 2024 | 640.27 | 654.65 | 629.01 | 644.20 | 860,750 | +12.41(+1.96%) |
Feb 06, 2024 | 649.41 | 649.41 | 621.79 | 631.79 | 557,246 | -13.21(-2.05%) |
Feb 05, 2024 | 639.80 | 651.64 | 631.13 | 645.00 | 517,881 | +10.33(+1.63%) |
Feb 02, 2024 | 613.57 | 636.40 | 610.73 | 634.67 | 481,992 | +21.69(+3.54%) |