Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 612.86 | 615.00 | 609.00 | 612.00 | 1,817 | -10.29(-1.65%) |
Mar 27, 2024 | 626.56 | 628.77 | 615.79 | 622.29 | 3,030 | -0.41(-0.07%) |
Mar 26, 2024 | 629.60 | 631.52 | 622.37 | 622.70 | 2,128 | -5.35(-0.85%) |
Mar 25, 2024 | 623.51 | 634.58 | 622.32 | 628.05 | 3,528 | +7.85(+1.27%) |
Mar 22, 2024 | 616.49 | 624.95 | 615.97 | 620.20 | 1,589 | -11.07(-1.75%) |
Mar 21, 2024 | 635.54 | 640.00 | 627.28 | 631.27 | 2,408 | +25.27(+4.17%) |
Mar 20, 2024 | 602.37 | 606.00 | 595.00 | 606.00 | 3,390 | +7.00(+1.17%) |
Mar 19, 2024 | 600.98 | 602.53 | 593.27 | 599.00 | 3,750 | +2.56(+0.43%) |
Mar 18, 2024 | 602.80 | 606.00 | 595.66 | 596.44 | 1,381 | -7.37(-1.22%) |
Mar 15, 2024 | 600.95 | 608.46 | 597.92 | 603.81 | 2,801 | -7.05(-1.15%) |
Mar 14, 2024 | 617.35 | 620.19 | 605.03 | 610.86 | 1,433 | -9.81(-1.58%) |
Mar 13, 2024 | 629.02 | 629.30 | 615.50 | 620.67 | 2,028 | -2.09(-0.34%) |
Mar 12, 2024 | 608.76 | 623.70 | 601.85 | 622.76 | 2,744 | +12.67(+2.08%) |
Mar 11, 2024 | 609.00 | 612.00 | 602.88 | 610.09 | 3,059 | -16.51(-2.63%) |
Mar 08, 2024 | 646.34 | 646.34 | 625.32 | 626.60 | 3,008 | -31.12(-4.73%) |
Mar 07, 2024 | 641.18 | 661.00 | 641.18 | 657.72 | 3,065 | +27.78(+4.41%) |
Mar 06, 2024 | 621.78 | 634.16 | 619.78 | 629.94 | 3,468 | +17.79(+2.91%) |
Mar 05, 2024 | 627.62 | 627.84 | 609.50 | 612.15 | 3,458 | -19.66(-3.11%) |
Mar 04, 2024 | 637.14 | 639.49 | 627.70 | 631.81 | 10,289 | +10.31(+1.66%) |
Mar 01, 2024 | 612.80 | 622.57 | 611.04 | 621.50 | 2,960 | +9.87(+1.61%) |
Feb 29, 2024 | 605.58 | 614.00 | 605.04 | 611.63 | 2,609 | +0.57(+0.09%) |
Feb 28, 2024 | 605.84 | 620.93 | 604.89 | 611.06 | 3,390 | +29.06(+4.99%) |
Feb 27, 2024 | 623.89 | 636.62 | 580.13 | 582.00 | 5,343 | -45.81(-7.30%) |
Feb 26, 2024 | 614.18 | 628.56 | 613.66 | 627.81 | 4,454 | +26.40(+4.39%) |
Feb 23, 2024 | 608.77 | 610.11 | 596.19 | 601.41 | 2,904 | -2.59(-0.43%) |
Feb 22, 2024 | 613.89 | 618.83 | 596.00 | 604.00 | 7,699 | +21.00(+3.60%) |
Feb 21, 2024 | 584.12 | 589.65 | 578.02 | 583.00 | 13,668 | -6.36(-1.08%) |
Feb 20, 2024 | 592.96 | 593.38 | 582.95 | 589.36 | 2,451 | -32.81(-5.27%) |
Feb 16, 2024 | 622.40 | 628.62 | 617.70 | 622.17 | 4,988 | +13.82(+2.27%) |
Feb 15, 2024 | 606.87 | 609.87 | 601.78 | 608.35 | 3,097 | +6.71(+1.12%) |
Feb 14, 2024 | 594.39 | 603.10 | 594.39 | 601.64 | 2,499 | +12.71(+2.16%) |
Feb 13, 2024 | 579.53 | 594.25 | 578.23 | 588.93 | 1,633 | -18.96(-3.12%) |
Feb 12, 2024 | 614.35 | 616.02 | 604.92 | 607.89 | 2,708 | -17.11(-2.74%) |
Feb 09, 2024 | 621.10 | 627.26 | 618.85 | 625.00 | 5,316 | +27.97(+4.68%) |
Feb 08, 2024 | 595.71 | 599.01 | 591.25 | 597.03 | 3,691 | +7.83(+1.33%) |
Feb 07, 2024 | 582.20 | 591.68 | 582.20 | 589.20 | 4,689 | +9.92(+1.71%) |
Feb 06, 2024 | 576.34 | 579.28 | 571.96 | 579.28 | 2,509 | +11.28(+1.99%) |
Feb 05, 2024 | 563.09 | 569.99 | 560.02 | 568.00 | 2,688 | +1.60(+0.28%) |
Feb 02, 2024 | 559.38 | 566.67 | 559.38 | 566.40 | 2,147 | -8.18(-1.42%) |
Feb 01, 2024 | 569.49 | 574.62 | 561.07 | 574.58 | 3,687 | +16.08(+2.88%) |
Jan 31, 2024 | 558.33 | 565.58 | 554.55 | 558.50 | 1,968 | -2.20(-0.39%) |
Jan 30, 2024 | 569.61 | 569.61 | 560.70 | 560.70 | 4,733 | -10.23(-1.79%) |
Jan 29, 2024 | 561.84 | 570.93 | 557.02 | 570.93 | 2,635 | +3.93(+0.69%) |
Jan 26, 2024 | 563.96 | 571.75 | 563.02 | 567.00 | 2,388 | -7.29(-1.27%) |
Jan 25, 2024 | 578.29 | 582.01 | 570.68 | 574.29 | 2,683 | +1.97(+0.34%) |
Jan 24, 2024 | 572.12 | 578.71 | 572.12 | 572.32 | 6,483 | +13.37(+2.39%) |
Jan 23, 2024 | 550.82 | 558.95 | 549.76 | 558.95 | 5,008 | +4.57(+0.82%) |
Jan 22, 2024 | 559.08 | 561.05 | 551.06 | 554.38 | 8,770 | +7.60(+1.39%) |
Jan 19, 2024 | 541.00 | 546.78 | 536.88 | 546.78 | 4,260 | +5.25(+0.97%) |
Jan 18, 2024 | 530.72 | 543.76 | 530.72 | 541.53 | 2,929 | +35.30(+6.97%) |
Jan 17, 2024 | 501.56 | 506.23 | 494.26 | 506.23 | 2,187 | +12.62(+2.56%) |
Jan 16, 2024 | 486.09 | 495.00 | 485.01 | 493.61 | 2,092 | +0.64(+0.13%) |
Jan 12, 2024 | 490.41 | 496.25 | 490.20 | 492.97 | 2,888 | -5.34(-1.07%) |
Jan 11, 2024 | 496.29 | 502.02 | 489.41 | 498.31 | 1,843 | +9.07(+1.85%) |
Jan 10, 2024 | 490.56 | 492.61 | 484.76 | 489.24 | 2,832 | +0.35(+0.07%) |
Jan 09, 2024 | 487.19 | 489.04 | 483.27 | 488.89 | 4,287 | -3.00(-0.61%) |
Jan 08, 2024 | 483.36 | 494.84 | 482.35 | 491.89 | 2,880 | +10.47(+2.17%) |
Jan 05, 2024 | 478.75 | 485.93 | 477.67 | 481.42 | 8,544 | +4.92(+1.03%) |
Jan 04, 2024 | 467.13 | 478.34 | 465.65 | 476.50 | 8,606 | -2.92(-0.61%) |
Jan 03, 2024 | 478.57 | 481.67 | 472.49 | 479.42 | 2,861 | -17.15(-3.45%) |