Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 759.65 | 768.76 | 755.75 | 762.40 | 1,083,662 | +3.40(+0.45%) |
Mar 27, 2024 | 783.83 | 786.33 | 753.50 | 759.00 | 1,401,325 | -19.57(-2.51%) |
Mar 26, 2024 | 778.99 | 788.80 | 776.51 | 778.57 | 909,983 | +3.93(+0.51%) |
Mar 25, 2024 | 768.05 | 775.91 | 759.26 | 774.64 | 720,499 | +0.49(+0.06%) |
Mar 22, 2024 | 774.74 | 779.89 | 769.32 | 774.15 | 887,857 | +0.97(+0.13%) |
Mar 21, 2024 | 780.00 | 785.88 | 771.58 | 773.18 | 1,262,571 | +5.62(+0.73%) |
Mar 20, 2024 | 760.62 | 768.18 | 755.05 | 767.56 | 703,318 | +10.62(+1.40%) |
Mar 19, 2024 | 750.00 | 758.32 | 742.80 | 756.94 | 1,224,350 | +1.14(+0.15%) |
Mar 18, 2024 | 750.00 | 759.69 | 748.12 | 755.80 | 944,382 | +11.89(+1.60%) |
Mar 15, 2024 | 761.56 | 762.00 | 736.00 | 743.91 | 2,539,130 | -35.58(-4.56%) |
Mar 14, 2024 | 788.13 | 790.00 | 773.12 | 779.49 | 886,054 | +2.61(+0.34%) |
Mar 13, 2024 | 795.06 | 807.77 | 775.00 | 776.88 | 1,225,366 | -12.68(-1.61%) |
Mar 12, 2024 | 764.32 | 793.00 | 762.98 | 789.56 | 1,637,456 | +32.82(+4.34%) |
Mar 11, 2024 | 752.00 | 759.20 | 744.48 | 756.74 | 911,855 | -0.94(-0.12%) |
Mar 08, 2024 | 769.10 | 777.57 | 750.23 | 757.68 | 1,026,918 | -10.40(-1.35%) |
Mar 07, 2024 | 748.47 | 768.93 | 735.27 | 768.08 | 1,586,363 | +27.02(+3.65%) |
Mar 06, 2024 | 750.51 | 752.39 | 732.65 | 741.06 | 1,346,434 | +0.91(+0.12%) |
Mar 05, 2024 | 766.23 | 767.22 | 730.15 | 740.15 | 1,982,348 | -35.94(-4.63%) |
Mar 04, 2024 | 773.00 | 777.88 | 764.74 | 776.09 | 986,141 | +2.46(+0.32%) |
Mar 01, 2024 | 772.00 | 778.30 | 768.37 | 773.63 | 912,602 | +2.29(+0.30%) |
Feb 29, 2024 | 767.05 | 773.32 | 762.98 | 771.34 | 1,485,895 | +11.55(+1.52%) |
Feb 28, 2024 | 763.51 | 763.73 | 754.00 | 759.79 | 1,266,047 | -7.35(-0.96%) |
Feb 27, 2024 | 782.26 | 783.99 | 756.96 | 767.14 | 1,413,729 | -12.52(-1.61%) |
Feb 26, 2024 | 774.69 | 790.59 | 774.50 | 779.66 | 1,119,891 | +8.69(+1.13%) |
Feb 23, 2024 | 775.35 | 784.97 | 766.58 | 770.97 | 1,297,367 | +1.76(+0.23%) |
Feb 22, 2024 | 775.00 | 791.87 | 767.63 | 769.21 | 2,144,638 | +21.27(+2.84%) |
Feb 21, 2024 | 736.99 | 748.58 | 730.52 | 747.94 | 876,077 | -4.90(-0.65%) |
Feb 20, 2024 | 753.08 | 759.28 | 737.74 | 752.84 | 1,484,714 | -12.16(-1.59%) |
Feb 16, 2024 | 774.27 | 779.50 | 764.67 | 765.00 | 1,141,750 | -15.00(-1.92%) |
Feb 15, 2024 | 795.00 | 798.45 | 779.87 | 780.00 | 1,056,333 | -12.00(-1.52%) |
Feb 14, 2024 | 785.00 | 792.28 | 776.29 | 792.00 | 773,804 | +18.24(+2.36%) |
Feb 13, 2024 | 765.00 | 780.48 | 750.23 | 773.76 | 1,785,412 | -13.59(-1.73%) |
Feb 12, 2024 | 814.10 | 815.00 | 782.85 | 787.35 | 1,233,694 | -25.59(-3.15%) |
Feb 09, 2024 | 802.35 | 815.32 | 802.35 | 812.94 | 909,665 | +13.53(+1.69%) |
Feb 08, 2024 | 792.00 | 800.30 | 790.84 | 799.41 | 892,550 | +9.02(+1.14%) |
Feb 07, 2024 | 782.81 | 793.47 | 782.60 | 790.39 | 911,601 | +12.94(+1.66%) |
Feb 06, 2024 | 788.88 | 789.10 | 765.88 | 777.45 | 1,097,569 | -7.39(-0.94%) |
Feb 05, 2024 | 782.00 | 786.45 | 771.12 | 784.84 | 1,079,903 | +3.54(+0.45%) |
Feb 02, 2024 | 773.97 | 787.00 | 772.10 | 781.30 | 974,796 | +10.30(+1.34%) |
Feb 01, 2024 | 769.09 | 772.92 | 764.05 | 771.00 | 885,303 | +5.60(+0.73%) |
Jan 31, 2024 | 777.89 | 777.89 | 757.53 | 765.40 | 1,362,412 | -20.33(-2.59%) |
Jan 30, 2024 | 787.33 | 789.91 | 778.96 | 785.73 | 1,080,372 | -1.51(-0.19%) |
Jan 29, 2024 | 769.32 | 788.05 | 769.00 | 787.24 | 1,329,970 | +17.80(+2.31%) |
Jan 26, 2024 | 767.10 | 783.83 | 764.52 | 769.44 | 1,799,865 | +2.75(+0.36%) |
Jan 25, 2024 | 780.00 | 783.88 | 757.29 | 766.69 | 3,123,630 | +3.27(+0.43%) |
Jan 24, 2024 | 770.90 | 775.96 | 761.27 | 763.42 | 2,769,710 | +10.00(+1.33%) |
Jan 23, 2024 | 752.15 | 754.37 | 743.05 | 753.42 | 1,145,121 | +0.97(+0.13%) |
Jan 22, 2024 | 760.19 | 766.81 | 752.06 | 752.45 | 1,621,756 | +3.34(+0.45%) |
Jan 19, 2024 | 750.44 | 753.16 | 744.82 | 749.11 | 1,358,014 | +3.15(+0.42%) |
Jan 18, 2024 | 742.42 | 747.48 | 735.47 | 745.96 | 1,296,745 | +18.42(+2.53%) |
Jan 17, 2024 | 726.00 | 728.99 | 714.31 | 727.54 | 673,800 | -0.02(-0.00%) |
Jan 16, 2024 | 730.00 | 734.00 | 725.01 | 727.56 | 935,136 | -1.62(-0.22%) |
Jan 12, 2024 | 724.80 | 731.00 | 718.76 | 729.18 | 832,923 | +2.72(+0.37%) |
Jan 11, 2024 | 722.56 | 734.30 | 718.41 | 726.46 | 1,230,182 | +12.16(+1.70%) |
Jan 10, 2024 | 707.50 | 716.92 | 701.25 | 714.30 | 1,011,726 | +15.63(+2.24%) |
Jan 09, 2024 | 693.86 | 701.20 | 691.00 | 698.67 | 983,890 | +2.41(+0.35%) |
Jan 08, 2024 | 684.24 | 697.82 | 682.46 | 696.26 | 1,197,430 | +20.10(+2.97%) |
Jan 05, 2024 | 672.13 | 680.78 | 672.13 | 676.16 | 723,643 | +4.29(+0.64%) |
Jan 04, 2024 | 674.77 | 679.19 | 671.22 | 671.87 | 914,363 | -3.43(-0.51%) |
Jan 03, 2024 | 675.76 | 687.43 | 674.03 | 675.30 | 883,014 | -12.22(-1.78%) |