Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 910.10 | 910.10 | 900.00 | 904.03 | 2,397 | +4.62(+0.51%) |
Mar 27, 2024 | 892.11 | 904.00 | 892.11 | 899.41 | 799 | +14.40(+1.63%) |
Mar 26, 2024 | 892.78 | 899.25 | 885.01 | 885.01 | 2,311 | -7.10(-0.80%) |
Mar 25, 2024 | 888.92 | 895.86 | 887.85 | 892.11 | 597 | -3.75(-0.42%) |
Mar 22, 2024 | 906.10 | 906.10 | 892.02 | 895.86 | 1,679 | -17.36(-1.90%) |
Mar 21, 2024 | 936.52 | 936.52 | 909.51 | 913.22 | 1,167 | -18.78(-2.01%) |
Mar 20, 2024 | 912.68 | 932.00 | 912.68 | 932.00 | 5,319 | +27.00(+2.98%) |
Mar 19, 2024 | 928.08 | 935.00 | 898.80 | 905.00 | 978 | -30.00(-3.21%) |
Mar 18, 2024 | 940.80 | 940.80 | 930.00 | 935.00 | 3,457 | -9.50(-1.01%) |
Mar 15, 2024 | 943.13 | 950.00 | 933.20 | 944.50 | 982 | -7.50(-0.79%) |
Mar 14, 2024 | 954.03 | 958.69 | 945.43 | 952.00 | 658 | +1.18(+0.12%) |
Mar 13, 2024 | 943.47 | 956.04 | 943.47 | 950.82 | 1,874 | +12.21(+1.30%) |
Mar 12, 2024 | 921.77 | 939.97 | 920.00 | 938.61 | 1,952 | +10.21(+1.10%) |
Mar 11, 2024 | 928.00 | 932.93 | 920.59 | 928.40 | 3,000 | +8.73(+0.95%) |
Mar 08, 2024 | 928.80 | 931.99 | 915.86 | 919.67 | 932 | -0.28(-0.03%) |
Mar 07, 2024 | 914.12 | 923.17 | 914.12 | 919.95 | 1,732 | +11.95(+1.32%) |
Mar 06, 2024 | 909.47 | 918.13 | 905.25 | 908.00 | 748 | +11.84(+1.32%) |
Mar 05, 2024 | 905.55 | 907.00 | 895.25 | 896.16 | 901 | -19.84(-2.17%) |
Mar 04, 2024 | 917.65 | 917.65 | 910.00 | 916.00 | 1,366 | -8.66(-0.94%) |
Mar 01, 2024 | 919.90 | 924.66 | 912.49 | 924.66 | 560 | +9.66(+1.06%) |
Feb 29, 2024 | 915.00 | 919.40 | 908.00 | 915.00 | 1,714 | -4.40(-0.48%) |
Feb 28, 2024 | 912.15 | 924.00 | 912.15 | 919.40 | 894 | -4.34(-0.47%) |
Feb 27, 2024 | 919.55 | 926.00 | 916.44 | 923.74 | 693 | +10.49(+1.15%) |
Feb 26, 2024 | 917.23 | 920.45 | 910.31 | 913.25 | 802 | -5.32(-0.58%) |
Feb 23, 2024 | 918.31 | 921.00 | 914.98 | 918.57 | 2,004 | +4.68(+0.51%) |
Feb 22, 2024 | 899.29 | 915.00 | 899.29 | 913.89 | 852 | +21.47(+2.41%) |
Feb 21, 2024 | 891.25 | 895.00 | 885.31 | 892.42 | 1,553 | +3.92(+0.44%) |
Feb 20, 2024 | 882.29 | 889.04 | 879.82 | 888.50 | 1,415 | +9.50(+1.08%) |
Feb 16, 2024 | 886.15 | 886.15 | 875.95 | 879.00 | 1,066 | -2.19(-0.25%) |
Feb 15, 2024 | 881.70 | 885.20 | 874.89 | 881.19 | 1,365 | +15.19(+1.75%) |
Feb 14, 2024 | 857.63 | 866.00 | 853.45 | 866.00 | 1,631 | +10.76(+1.26%) |
Feb 13, 2024 | 866.31 | 866.31 | 848.60 | 855.24 | 1,802 | -25.71(-2.92%) |
Feb 12, 2024 | 874.05 | 890.00 | 874.05 | 880.95 | 2,297 | +7.02(+0.80%) |
Feb 09, 2024 | 872.00 | 877.52 | 865.78 | 873.93 | 1,094 | +9.68(+1.12%) |
Feb 08, 2024 | 857.55 | 867.88 | 857.55 | 864.25 | 1,252 | +19.60(+2.32%) |
Feb 07, 2024 | 842.40 | 850.90 | 842.40 | 844.65 | 1,132 | +4.65(+0.55%) |
Feb 06, 2024 | 837.20 | 840.00 | 829.70 | 840.00 | 5,455 | +0.71(+0.08%) |
Feb 05, 2024 | 833.35 | 844.13 | 832.00 | 839.29 | 2,130 | -3.64(-0.43%) |
Feb 02, 2024 | 843.00 | 844.89 | 833.00 | 842.93 | 1,243 | -1.27(-0.15%) |
Feb 01, 2024 | 839.97 | 844.50 | 830.00 | 844.20 | 1,766 | +11.20(+1.34%) |
Jan 31, 2024 | 837.50 | 850.11 | 830.50 | 833.00 | 961 | -15.50(-1.83%) |
Jan 30, 2024 | 850.00 | 851.66 | 843.59 | 848.50 | 1,839 | +3.62(+0.43%) |
Jan 29, 2024 | 840.00 | 852.53 | 833.79 | 844.88 | 3,090 | +5.98(+0.71%) |
Jan 26, 2024 | 832.70 | 846.64 | 832.70 | 838.90 | 4,540 | +53.93(+6.87%) |
Jan 25, 2024 | 743.86 | 786.26 | 735.00 | 784.97 | 6,087 | +37.50(+5.02%) |
Jan 24, 2024 | 743.00 | 756.33 | 743.00 | 747.47 | 4,826 | +16.26(+2.22%) |
Jan 23, 2024 | 723.25 | 731.21 | 723.25 | 731.21 | 11,067 | +7.21(+1.00%) |
Jan 22, 2024 | 724.65 | 724.65 | 720.93 | 724.00 | 2,573 | -1.00(-0.14%) |
Jan 19, 2024 | 720.76 | 726.88 | 710.50 | 725.00 | 3,361 | +0.00(+0.00%) |
Jan 18, 2024 | 715.52 | 728.49 | 715.52 | 725.00 | 3,264 | +17.79(+2.52%) |
Jan 17, 2024 | 700.00 | 708.35 | 695.45 | 707.21 | 6,683 | -13.29(-1.84%) |
Jan 16, 2024 | 725.00 | 731.25 | 720.50 | 720.50 | 4,121 | -16.50(-2.24%) |
Jan 12, 2024 | 735.00 | 741.94 | 729.99 | 737.00 | 1,403 | -3.00(-0.41%) |
Jan 11, 2024 | 748.07 | 748.07 | 735.00 | 740.00 | 1,201 | -11.36(-1.51%) |
Jan 10, 2024 | 752.11 | 752.77 | 752.11 | 751.36 | 935 | +3.36(+0.45%) |
Jan 09, 2024 | 750.57 | 750.57 | 737.00 | 748.00 | 2,459 | -12.80(-1.68%) |
Jan 08, 2024 | 741.00 | 765.54 | 741.00 | 760.80 | 2,029 | +7.80(+1.04%) |
Jan 05, 2024 | 755.24 | 763.11 | 750.77 | 753.00 | 2,721 | -10.06(-1.32%) |
Jan 04, 2024 | 753.67 | 766.03 | 753.67 | 763.06 | 1,499 | +0.90(+0.12%) |
Jan 03, 2024 | 760.10 | 767.17 | 757.69 | 762.16 | 1,235 | -29.27(-3.70%) |