Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 969.55 | 971.87 | 961.65 | 970.47 | 685,788 | -3.54(-0.36%) |
Mar 27, 2024 | 978.78 | 979.20 | 964.07 | 974.01 | 572,275 | +2.71(+0.28%) |
Mar 26, 2024 | 986.74 | 989.39 | 970.83 | 971.30 | 705,864 | -7.63(-0.78%) |
Mar 25, 2024 | 979.13 | 992.28 | 976.46 | 978.93 | 860,757 | -1.03(-0.11%) |
Mar 22, 2024 | 973.71 | 991.08 | 972.57 | 979.96 | 692,814 | -10.83(-1.09%) |
Mar 21, 2024 | 1005 | 1006 | 988.08 | 990.79 | 1,112,018 | +19.87(+2.05%) |
Mar 20, 2024 | 956.07 | 974.29 | 946.89 | 970.92 | 836,523 | +19.01(+2.00%) |
Mar 19, 2024 | 938.54 | 956.59 | 928.00 | 951.91 | 817,476 | +10.57(+1.12%) |
Mar 18, 2024 | 949.36 | 958.21 | 939.75 | 941.34 | 821,264 | +1.13(+0.12%) |
Mar 15, 2024 | 954.78 | 954.78 | 931.79 | 940.21 | 1,727,398 | -19.57(-2.04%) |
Mar 14, 2024 | 968.59 | 971.47 | 950.56 | 959.78 | 876,453 | -9.00(-0.93%) |
Mar 13, 2024 | 983.16 | 983.16 | 959.05 | 968.78 | 850,226 | -15.51(-1.58%) |
Mar 12, 2024 | 966.80 | 984.99 | 950.48 | 984.29 | 1,164,595 | +21.62(+2.25%) |
Mar 11, 2024 | 979.50 | 981.03 | 957.50 | 962.67 | 1,431,341 | -31.66(-3.18%) |
Mar 08, 2024 | 1039 | 1040 | 993.23 | 994.33 | 1,638,528 | -53.06(-5.07%) |
Mar 07, 2024 | 1016 | 1056 | 1015 | 1047 | 1,579,492 | +43.46(+4.33%) |
Mar 06, 2024 | 986.94 | 1010 | 981.47 | 1004 | 1,301,351 | +35.09(+3.62%) |
Mar 05, 2024 | 989.71 | 992.04 | 958.69 | 968.84 | 1,270,311 | -29.20(-2.93%) |
Mar 04, 2024 | 992.60 | 1008 | 987.75 | 998.04 | 1,432,258 | +7.10(+0.72%) |
Mar 01, 2024 | 951.58 | 991.45 | 950.27 | 990.94 | 1,698,221 | +39.26(+4.13%) |
Feb 29, 2024 | 939.50 | 952.45 | 938.42 | 951.68 | 777,361 | +12.18(+1.30%) |
Feb 28, 2024 | 939.04 | 943.50 | 935.10 | 939.50 | 519,513 | -1.87(-0.20%) |
Feb 27, 2024 | 953.00 | 957.76 | 940.36 | 941.37 | 807,587 | -6.22(-0.66%) |
Feb 26, 2024 | 941.51 | 951.72 | 936.20 | 947.59 | 671,126 | +14.34(+1.54%) |
Feb 23, 2024 | 952.28 | 954.56 | 932.79 | 933.25 | 878,999 | -18.60(-1.95%) |
Feb 22, 2024 | 946.92 | 959.46 | 941.21 | 951.85 | 1,780,076 | +43.64(+4.81%) |
Feb 21, 2024 | 897.45 | 908.67 | 892.63 | 908.21 | 867,586 | -1.36(-0.15%) |
Feb 20, 2024 | 918.60 | 919.98 | 898.51 | 909.57 | 1,043,676 | -19.37(-2.09%) |
Feb 16, 2024 | 932.73 | 948.51 | 925.73 | 928.94 | 1,161,341 | -0.90(-0.10%) |
Feb 15, 2024 | 929.08 | 934.75 | 919.34 | 929.84 | 882,064 | +5.40(+0.58%) |
Feb 14, 2024 | 914.78 | 925.75 | 913.40 | 924.44 | 1,206,149 | +21.12(+2.34%) |
Feb 13, 2024 | 890.85 | 915.89 | 890.85 | 903.32 | 1,296,902 | -25.89(-2.79%) |
Feb 12, 2024 | 939.66 | 946.48 | 927.35 | 929.21 | 1,038,944 | -20.39(-2.15%) |
Feb 09, 2024 | 936.69 | 954.32 | 931.71 | 949.60 | 1,588,795 | +26.66(+2.89%) |
Feb 08, 2024 | 917.59 | 927.73 | 910.91 | 922.94 | 1,154,490 | +0.71(+0.08%) |
Feb 07, 2024 | 905.29 | 927.79 | 905.06 | 922.23 | 1,491,696 | +17.34(+1.92%) |
Feb 06, 2024 | 898.80 | 905.76 | 890.85 | 904.89 | 1,409,119 | +6.35(+0.71%) |
Feb 05, 2024 | 885.60 | 901.92 | 881.10 | 898.54 | 949,514 | +9.44(+1.06%) |
Feb 02, 2024 | 877.70 | 891.49 | 877.55 | 889.10 | 898,033 | +0.12(+0.01%) |
Feb 01, 2024 | 880.78 | 892.21 | 875.13 | 888.99 | 1,039,452 | +20.68(+2.38%) |
Jan 31, 2024 | 859.72 | 882.46 | 857.96 | 868.30 | 1,253,424 | +1.79(+0.21%) |
Jan 30, 2024 | 872.52 | 876.20 | 861.10 | 866.51 | 896,081 | -14.56(-1.65%) |
Jan 29, 2024 | 866.07 | 881.88 | 863.69 | 881.08 | 1,034,809 | +14.84(+1.71%) |
Jan 26, 2024 | 862.04 | 871.67 | 851.72 | 866.23 | 1,617,637 | -1.33(-0.15%) |
Jan 25, 2024 | 867.48 | 881.74 | 861.48 | 867.56 | 3,452,500 | +21.73(+2.57%) |
Jan 24, 2024 | 825.42 | 863.08 | 825.06 | 845.83 | 7,766,625 | +68.80(+8.85%) |
Jan 23, 2024 | 764.71 | 777.31 | 761.21 | 777.03 | 1,802,937 | +11.69(+1.53%) |
Jan 22, 2024 | 765.06 | 775.17 | 764.19 | 765.34 | 1,420,638 | +8.84(+1.17%) |
Jan 19, 2024 | 747.19 | 758.14 | 743.48 | 756.51 | 1,799,205 | +13.28(+1.79%) |
Jan 18, 2024 | 723.41 | 746.96 | 723.41 | 743.23 | 2,237,509 | +32.20(+4.53%) |
Jan 17, 2024 | 704.72 | 711.92 | 694.86 | 711.03 | 836,521 | +5.76(+0.82%) |
Jan 16, 2024 | 706.75 | 710.06 | 701.27 | 705.27 | 914,447 | -6.71(-0.94%) |
Jan 12, 2024 | 711.37 | 714.29 | 708.38 | 711.97 | 581,529 | -5.30(-0.74%) |
Jan 11, 2024 | 719.23 | 722.92 | 707.39 | 717.27 | 604,922 | +0.74(+0.10%) |
Jan 10, 2024 | 715.22 | 718.74 | 706.80 | 716.54 | 507,005 | +1.84(+0.26%) |
Jan 09, 2024 | 709.43 | 717.81 | 709.43 | 714.70 | 588,056 | -4.88(-0.68%) |
Jan 08, 2024 | 711.40 | 719.58 | 710.67 | 719.58 | 836,783 | +17.47(+2.49%) |
Jan 05, 2024 | 699.54 | 708.54 | 698.38 | 702.11 | 580,278 | +3.04(+0.44%) |
Jan 04, 2024 | 696.78 | 708.27 | 696.29 | 699.07 | 753,368 | -3.08(-0.44%) |
Jan 03, 2024 | 699.38 | 705.41 | 698.38 | 702.14 | 953,685 | -13.53(-1.89%) |