Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 881.78 | 881.78 | 881.78 | 881.78 | 0 | +2.68(+0.30%) |
Mar 27, 2024 | 878.85 | 881.20 | 878.55 | 879.10 | 0 | +0.70(+0.08%) |
Mar 26, 2024 | 876.38 | 880.77 | 875.14 | 878.40 | 0 | +1.25(+0.14%) |
Mar 25, 2024 | 874.68 | 878.65 | 874.57 | 877.15 | 0 | +0.81(+0.09%) |
Mar 22, 2024 | 873.68 | 877.09 | 870.59 | 876.34 | 0 | +0.92(+0.11%) |
Mar 21, 2024 | 872.12 | 876.22 | 869.81 | 875.42 | 0 | +14.88(+1.73%) |
Mar 20, 2024 | 860.96 | 864.82 | 859.06 | 860.54 | 0 | -0.15(-0.02%) |
Mar 19, 2024 | 857.13 | 860.69 | 855.68 | 860.69 | 0 | +6.93(+0.81%) |
Mar 18, 2024 | 854.83 | 856.75 | 852.79 | 853.76 | 0 | +1.98(+0.23%) |
Mar 15, 2024 | 858.57 | 860.44 | 851.78 | 851.78 | 0 | -6.97(-0.81%) |
Mar 14, 2024 | 863.63 | 863.82 | 856.13 | 858.75 | 0 | -1.58(-0.18%) |
Mar 13, 2024 | 862.92 | 864.60 | 859.64 | 860.33 | 0 | -0.64(-0.07%) |
Mar 12, 2024 | 856.42 | 861.66 | 854.04 | 860.97 | 0 | +8.65(+1.01%) |
Mar 11, 2024 | 855.45 | 857.50 | 849.89 | 852.32 | 0 | -9.64(-1.12%) |
Mar 08, 2024 | 870.97 | 872.00 | 861.96 | 861.96 | 0 | -6.78(-0.78%) |
Mar 07, 2024 | 855.88 | 868.98 | 853.74 | 868.74 | 0 | +11.72(+1.37%) |
Mar 06, 2024 | 851.75 | 857.85 | 851.75 | 857.02 | 0 | +5.86(+0.69%) |
Mar 05, 2024 | 854.05 | 855.03 | 849.81 | 851.16 | 0 | -5.39(-0.63%) |
Mar 04, 2024 | 857.15 | 859.24 | 854.97 | 856.55 | 0 | +2.45(+0.29%) |
Mar 01, 2024 | 852.60 | 854.23 | 848.37 | 854.10 | 0 | +6.65(+0.78%) |
Feb 29, 2024 | 847.45 | 847.45 | 847.45 | 847.45 | 0 | -0.01(-0.00%) |
Feb 28, 2024 | 849.14 | 850.31 | 845.58 | 847.46 | 0 | -5.52(-0.65%) |
Feb 27, 2024 | 851.97 | 854.04 | 849.88 | 852.98 | 0 | +0.11(+0.01%) |
Feb 26, 2024 | 853.02 | 854.34 | 851.16 | 852.87 | 0 | -2.10(-0.25%) |
Feb 23, 2024 | 859.04 | 859.61 | 854.13 | 854.97 | 0 | -2.54(-0.30%) |
Feb 22, 2024 | 857.35 | 861.63 | 854.72 | 857.51 | 0 | +10.72(+1.27%) |
Feb 21, 2024 | 849.34 | 849.34 | 843.50 | 846.79 | 0 | -1.49(-0.18%) |
Feb 20, 2024 | 853.09 | 854.57 | 846.58 | 848.28 | 0 | -7.57(-0.88%) |
Feb 19, 2024 | 853.63 | 857.68 | 853.31 | 855.85 | 0 | -2.26(-0.26%) |
Feb 16, 2024 | 855.66 | 858.11 | 854.17 | 858.11 | 0 | +10.52(+1.24%) |
Feb 15, 2024 | 848.73 | 850.46 | 844.27 | 847.59 | 0 | +3.92(+0.46%) |
Feb 14, 2024 | 843.74 | 845.38 | 841.87 | 843.67 | 0 | +1.05(+0.12%) |
Feb 13, 2024 | 843.03 | 851.43 | 838.22 | 842.62 | 0 | -12.26(-1.43%) |
Feb 12, 2024 | 852.71 | 855.13 | 851.10 | 854.88 | 0 | +3.11(+0.37%) |
Feb 09, 2024 | 845.74 | 851.95 | 845.01 | 851.77 | 0 | +8.02(+0.95%) |
Feb 08, 2024 | 837.45 | 845.13 | 837.27 | 843.75 | 0 | +13.62(+1.64%) |
Feb 07, 2024 | 831.22 | 832.11 | 829.33 | 830.13 | 0 | -0.96(-0.12%) |
Feb 06, 2024 | 829.87 | 831.78 | 826.60 | 831.09 | 0 | +6.80(+0.82%) |
Feb 05, 2024 | 824.03 | 825.36 | 821.58 | 824.29 | 0 | +1.76(+0.21%) |
Feb 02, 2024 | 827.25 | 827.57 | 821.69 | 822.53 | 0 | +0.44(+0.05%) |
Feb 01, 2024 | 817.63 | 824.72 | 816.83 | 822.09 | 0 | +3.88(+0.47%) |
Jan 31, 2024 | 819.76 | 822.65 | 818.19 | 818.21 | 0 | -2.43(-0.30%) |
Jan 30, 2024 | 821.39 | 823.76 | 819.11 | 820.64 | 0 | +0.73(+0.09%) |
Jan 29, 2024 | 818.80 | 820.98 | 818.02 | 819.91 | 0 | +2.17(+0.27%) |
Jan 26, 2024 | 811.97 | 818.96 | 811.97 | 817.74 | 0 | +2.87(+0.35%) |
Jan 25, 2024 | 808.41 | 815.89 | 807.77 | 814.87 | 0 | +7.94(+0.98%) |
Jan 24, 2024 | 799.82 | 807.93 | 798.43 | 806.93 | 0 | +19.16(+2.43%) |
Jan 23, 2024 | 787.58 | 789.37 | 783.10 | 787.77 | 0 | +2.17(+0.28%) |
Jan 22, 2024 | 784.82 | 787.27 | 783.81 | 785.60 | 0 | +6.71(+0.86%) |
Jan 19, 2024 | 782.58 | 783.52 | 778.34 | 778.89 | 0 | +0.72(+0.09%) |
Jan 18, 2024 | 772.62 | 778.46 | 772.62 | 778.17 | 0 | +6.74(+0.87%) |
Jan 17, 2024 | 769.89 | 771.99 | 766.66 | 771.43 | 0 | -7.11(-0.91%) |
Jan 16, 2024 | 775.07 | 779.31 | 773.28 | 778.54 | 0 | -0.95(-0.12%) |
Jan 15, 2024 | 781.80 | 781.91 | 779.21 | 779.49 | 0 | -2.37(-0.30%) |
Jan 12, 2024 | 780.68 | 785.34 | 780.37 | 781.86 | 0 | +7.32(+0.95%) |
Jan 11, 2024 | 780.60 | 783.20 | 774.54 | 774.54 | 0 | -0.48(-0.06%) |
Jan 10, 2024 | 777.14 | 778.96 | 774.24 | 775.02 | 0 | -2.56(-0.33%) |
Jan 09, 2024 | 779.56 | 779.76 | 774.54 | 777.58 | 0 | -1.51(-0.19%) |
Jan 08, 2024 | 777.13 | 780.10 | 773.50 | 779.09 | 0 | +0.39(+0.05%) |
Jan 05, 2024 | 775.37 | 779.68 | 771.57 | 778.70 | 0 | -1.61(-0.21%) |
Jan 04, 2024 | 780.51 | 781.05 | 776.00 | 780.31 | 0 | +0.56(+0.07%) |
Jan 03, 2024 | 782.49 | 784.65 | 776.10 | 779.75 | 0 | -3.36(-0.43%) |