Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 746.33 | 762.73 | 746.33 | 762.73 | 155 | -11.30(-1.46%) |
Apr 24, 2024 | 774.03 | 774.03 | 774.03 | 774.03 | 17 | +1.31(+0.17%) |
Apr 23, 2024 | 772.72 | 772.72 | 772.72 | 772.72 | 149 | +24.68(+3.30%) |
Apr 22, 2024 | 750.01 | 750.01 | 748.04 | 748.04 | 3,516 | +12.97(+1.76%) |
Apr 19, 2024 | 735.07 | 735.07 | 735.07 | 735.07 | 150 | -31.33(-4.09%) |
Apr 18, 2024 | 766.73 | 766.73 | 766.40 | 766.40 | 214 | -9.86(-1.27%) |
Apr 17, 2024 | 776.26 | 776.26 | 776.26 | 776.26 | 101 | -14.37(-1.82%) |
Apr 16, 2024 | 790.63 | 790.63 | 790.63 | 790.63 | 94 | -4.12(-0.52%) |
Apr 15, 2024 | 785.77 | 794.76 | 785.77 | 794.76 | 222 | -22.74(-2.78%) |
Apr 12, 2024 | 817.50 | 817.50 | 817.50 | 817.50 | 100 | -25.23(-2.99%) |
Apr 11, 2024 | 842.73 | 842.73 | 842.73 | 842.73 | 51 | +22.88(+2.79%) |
Apr 10, 2024 | 819.85 | 819.85 | 819.85 | 819.85 | 51 | -4.13(-0.50%) |
Apr 09, 2024 | 823.98 | 823.98 | 823.98 | 823.98 | 73 | -4.03(-0.49%) |
Apr 08, 2024 | 828.02 | 828.02 | 828.02 | 828.02 | 143 | -2.21(-0.27%) |
Apr 05, 2024 | 830.23 | 830.23 | 830.23 | 830.23 | 122 | +22.62(+2.80%) |
Apr 04, 2024 | 807.60 | 807.60 | 807.60 | 807.60 | 210 | -21.42(-2.58%) |
Apr 03, 2024 | 829.02 | 829.02 | 829.02 | 829.02 | 88 | +2.36(+0.29%) |
Apr 02, 2024 | 829.48 | 829.52 | 826.00 | 826.66 | 4,277 | -13.93(-1.66%) |
Apr 01, 2024 | 840.60 | 840.60 | 840.60 | 840.60 | 53 | -2.86(-0.34%) |
Mar 28, 2024 | 843.45 | 843.45 | 843.45 | 843.45 | 139 | -0.17(-0.02%) |
Mar 27, 2024 | 843.62 | 843.62 | 843.62 | 843.62 | 51 | +3.72(+0.44%) |
Mar 26, 2024 | 839.90 | 839.90 | 839.90 | 839.90 | 71 | -2.45(-0.29%) |
Mar 25, 2024 | 842.92 | 842.92 | 842.35 | 842.35 | 619 | -10.84(-1.27%) |
Mar 22, 2024 | 853.19 | 853.19 | 853.19 | 853.19 | 100 | +1.89(+0.22%) |
Mar 21, 2024 | 851.30 | 851.30 | 851.30 | 851.30 | 133 | +3.49(+0.41%) |
Mar 20, 2024 | 847.81 | 847.81 | 847.81 | 847.81 | 290 | +20.71(+2.50%) |
Mar 19, 2024 | 827.11 | 827.11 | 827.11 | 827.11 | 125 | +4.28(+0.52%) |
Mar 18, 2024 | 822.82 | 822.82 | 822.82 | 822.82 | 82 | +13.48(+1.67%) |
Mar 15, 2024 | 809.34 | 809.34 | 809.34 | 809.34 | 100 | -16.72(-2.02%) |
Mar 14, 2024 | 826.06 | 826.06 | 826.06 | 826.06 | 145 | -0.10(-0.01%) |
Mar 13, 2024 | 826.16 | 826.16 | 826.16 | 826.16 | 19 | -6.99(-0.84%) |
Mar 12, 2024 | 833.15 | 833.15 | 833.15 | 833.15 | 103 | +26.80(+3.32%) |
Mar 11, 2024 | 806.35 | 806.35 | 806.35 | 806.35 | 211 | -8.89(-1.09%) |
Mar 08, 2024 | 815.24 | 815.24 | 815.24 | 815.24 | 266 | -17.06(-2.05%) |
Mar 07, 2024 | 832.30 | 832.30 | 832.30 | 832.30 | 378 | +21.54(+2.66%) |
Mar 06, 2024 | 806.00 | 810.76 | 806.00 | 810.76 | 195 | +7.84(+0.98%) |
Mar 05, 2024 | 802.92 | 802.92 | 802.92 | 802.92 | 79 | -24.83(-3.00%) |
Mar 04, 2024 | 837.37 | 837.37 | 827.75 | 827.75 | 750 | +1.00(+0.12%) |
Mar 01, 2024 | 829.79 | 829.79 | 826.75 | 826.75 | 630 | +13.98(+1.72%) |
Feb 29, 2024 | 812.77 | 812.77 | 812.77 | 812.77 | 14 | +4.53(+0.56%) |
Feb 28, 2024 | 808.24 | 808.24 | 808.24 | 808.24 | 102 | -6.21(-0.76%) |
Feb 27, 2024 | 810.15 | 814.44 | 810.15 | 814.44 | 127 | +1.26(+0.16%) |
Feb 26, 2024 | 790.54 | 813.18 | 790.54 | 813.18 | 549 | -4.51(-0.55%) |
Feb 23, 2024 | 817.69 | 817.69 | 817.69 | 817.69 | 199 | -0.58(-0.07%) |
Feb 22, 2024 | 803.00 | 818.27 | 803.00 | 818.27 | 303 | +45.63(+5.91%) |
Feb 21, 2024 | 772.64 | 772.64 | 772.64 | 772.64 | 173 | -2.31(-0.30%) |
Feb 20, 2024 | 774.95 | 774.95 | 774.95 | 774.95 | 345 | -17.41(-2.20%) |
Feb 16, 2024 | 792.36 | 792.36 | 792.36 | 792.36 | 275 | -9.35(-1.17%) |
Feb 15, 2024 | 803.81 | 803.81 | 801.71 | 801.71 | 273 | +1.97(+0.25%) |
Feb 14, 2024 | 795.55 | 799.74 | 795.55 | 799.74 | 1,780 | +18.45(+2.36%) |
Feb 13, 2024 | 781.29 | 781.29 | 781.29 | 781.29 | 18 | -21.28(-2.65%) |
Feb 12, 2024 | 812.55 | 812.55 | 802.57 | 802.57 | 290 | -9.15(-1.13%) |
Feb 09, 2024 | 811.73 | 811.73 | 811.73 | 811.73 | 116 | +15.75(+1.98%) |
Feb 08, 2024 | 795.97 | 795.97 | 795.97 | 795.97 | 407 | +2.53(+0.32%) |
Feb 07, 2024 | 793.44 | 793.44 | 793.44 | 793.44 | 423 | +18.97(+2.45%) |
Feb 06, 2024 | 774.46 | 774.46 | 774.46 | 774.46 | 200 | +10.33(+1.35%) |
Feb 05, 2024 | 764.14 | 764.14 | 764.14 | 764.14 | 52 | -7.25(-0.94%) |
Feb 02, 2024 | 771.39 | 771.39 | 771.39 | 771.39 | 203 | +28.93(+3.90%) |