Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 707.00 | 708.94 | 700.16 | 701.37 | 22,359 | -13.74(-1.92%) |
Apr 29, 2024 | 713.48 | 715.70 | 713.28 | 715.11 | 18,356 | -2.71(-0.38%) |
Apr 26, 2024 | 707.00 | 717.82 | 705.51 | 717.82 | 11,833 | +11.39(+1.61%) |
Apr 25, 2024 | 707.00 | 707.36 | 703.00 | 706.43 | 11,133 | -11.01(-1.53%) |
Apr 24, 2024 | 713.13 | 717.65 | 705.83 | 717.44 | 16,604 | -1.46(-0.20%) |
Apr 23, 2024 | 716.14 | 720.46 | 716.08 | 718.90 | 11,003 | +18.15(+2.59%) |
Apr 22, 2024 | 706.46 | 708.95 | 700.75 | 700.75 | 12,319 | -3.60(-0.51%) |
Apr 19, 2024 | 695.00 | 705.13 | 695.00 | 704.35 | 17,648 | +6.17(+0.88%) |
Apr 18, 2024 | 698.47 | 702.00 | 698.18 | 698.18 | 12,276 | +3.18(+0.46%) |
Apr 17, 2024 | 712.24 | 712.46 | 694.47 | 695.00 | 15,541 | -10.28(-1.46%) |
Apr 16, 2024 | 705.28 | 713.17 | 704.28 | 705.28 | 18,898 | -2.51(-0.36%) |
Apr 15, 2024 | 711.45 | 711.45 | 707.79 | 707.79 | 11,616 | -6.77(-0.95%) |
Apr 12, 2024 | 732.99 | 732.99 | 710.57 | 714.57 | 11,793 | -18.55(-2.53%) |
Apr 11, 2024 | 740.93 | 740.93 | 728.95 | 733.12 | 10,589 | -3.79(-0.51%) |
Apr 10, 2024 | 746.87 | 746.87 | 729.09 | 736.91 | 16,595 | -22.76(-3.00%) |
Apr 09, 2024 | 760.91 | 760.91 | 757.59 | 759.68 | 7,729 | +4.67(+0.62%) |
Apr 08, 2024 | 761.14 | 761.14 | 754.43 | 755.01 | 10,008 | -5.67(-0.74%) |
Apr 05, 2024 | 753.37 | 763.37 | 752.70 | 760.67 | 9,607 | +8.28(+1.10%) |
Apr 04, 2024 | 758.15 | 767.13 | 750.34 | 752.39 | 11,787 | -6.98(-0.92%) |
Apr 03, 2024 | 749.74 | 762.02 | 749.74 | 759.38 | 11,455 | +3.75(+0.50%) |
Apr 02, 2024 | 755.95 | 756.25 | 752.86 | 755.63 | 11,122 | +1.56(+0.21%) |
Apr 01, 2024 | 769.17 | 769.17 | 749.38 | 754.07 | 11,091 | -11.74(-1.53%) |
Mar 28, 2024 | 755.16 | 765.81 | 755.16 | 765.81 | 18,231 | +11.84(+1.57%) |
Mar 27, 2024 | 749.77 | 753.97 | 749.05 | 753.97 | 11,235 | +15.51(+2.10%) |
Mar 26, 2024 | 741.66 | 745.53 | 734.60 | 738.46 | 12,886 | -4.83(-0.65%) |
Mar 25, 2024 | 738.20 | 743.80 | 738.20 | 743.29 | 22,345 | -0.43(-0.06%) |
Mar 22, 2024 | 739.39 | 743.72 | 739.39 | 743.72 | 13,902 | -2.23(-0.30%) |
Mar 21, 2024 | 732.64 | 745.94 | 732.64 | 745.94 | 14,684 | +9.10(+1.23%) |
Mar 20, 2024 | 721.18 | 736.84 | 721.18 | 736.84 | 11,131 | +17.06(+2.37%) |
Mar 19, 2024 | 720.91 | 720.91 | 719.01 | 719.78 | 18,690 | +12.38(+1.75%) |
Mar 18, 2024 | 706.29 | 720.41 | 706.29 | 707.40 | 18,421 | -0.14(-0.02%) |
Mar 15, 2024 | 701.23 | 707.54 | 701.23 | 707.54 | 46,934 | +1.08(+0.15%) |
Mar 14, 2024 | 717.39 | 717.39 | 702.19 | 706.47 | 13,114 | -19.08(-2.63%) |
Mar 13, 2024 | 721.59 | 731.45 | 721.59 | 725.55 | 10,268 | +0.90(+0.12%) |
Mar 12, 2024 | 715.58 | 724.65 | 715.58 | 724.65 | 10,210 | +3.17(+0.44%) |
Mar 11, 2024 | 719.83 | 722.08 | 719.83 | 721.48 | 7,894 | +4.03(+0.56%) |
Mar 08, 2024 | 718.25 | 718.25 | 717.45 | 717.45 | 7,677 | +0.24(+0.03%) |
Mar 07, 2024 | 719.85 | 719.85 | 715.01 | 717.21 | 11,649 | -2.67(-0.37%) |
Mar 06, 2024 | 716.39 | 723.03 | 716.39 | 719.88 | 13,741 | +4.81(+0.67%) |
Mar 05, 2024 | 726.14 | 728.07 | 713.38 | 715.08 | 12,855 | -16.59(-2.27%) |
Mar 04, 2024 | 702.86 | 733.21 | 702.86 | 731.67 | 26,284 | +33.22(+4.76%) |
Mar 01, 2024 | 691.64 | 699.84 | 691.64 | 698.45 | 15,047 | -2.17(-0.31%) |
Feb 29, 2024 | 708.42 | 708.42 | 697.82 | 700.62 | 17,597 | +1.28(+0.18%) |
Feb 28, 2024 | 685.33 | 699.34 | 685.33 | 699.34 | 13,388 | +9.94(+1.44%) |
Feb 27, 2024 | 689.72 | 692.79 | 686.82 | 689.41 | 14,269 | -1.08(-0.16%) |
Feb 26, 2024 | 690.52 | 697.30 | 690.49 | 690.49 | 14,454 | -12.93(-1.84%) |
Feb 23, 2024 | 700.05 | 712.81 | 700.05 | 703.41 | 9,149 | -6.68(-0.94%) |
Feb 22, 2024 | 712.26 | 712.26 | 707.20 | 710.10 | 9,050 | -4.44(-0.62%) |
Feb 21, 2024 | 708.27 | 714.54 | 707.89 | 714.54 | 7,556 | +2.87(+0.40%) |
Feb 20, 2024 | 718.86 | 718.86 | 709.59 | 711.66 | 14,027 | -15.06(-2.07%) |
Feb 16, 2024 | 734.23 | 740.80 | 726.73 | 726.73 | 16,969 | -15.35(-2.07%) |
Feb 15, 2024 | 728.08 | 748.07 | 727.27 | 742.08 | 11,781 | +20.86(+2.89%) |
Feb 14, 2024 | 714.26 | 723.15 | 712.58 | 721.22 | 13,100 | +17.08(+2.43%) |
Feb 13, 2024 | 728.22 | 728.65 | 701.64 | 704.14 | 19,244 | -36.12(-4.88%) |
Feb 12, 2024 | 719.70 | 745.41 | 719.70 | 740.26 | 14,692 | +19.60(+2.72%) |
Feb 09, 2024 | 705.00 | 724.74 | 704.28 | 720.66 | 16,074 | +15.14(+2.15%) |
Feb 08, 2024 | 698.30 | 705.52 | 698.26 | 705.52 | 11,379 | +8.05(+1.15%) |
Feb 07, 2024 | 706.08 | 706.08 | 696.50 | 697.47 | 13,599 | -4.99(-0.71%) |
Feb 06, 2024 | 707.20 | 714.88 | 700.95 | 702.46 | 13,122 | -2.97(-0.42%) |
Feb 05, 2024 | 701.57 | 712.96 | 696.30 | 705.43 | 14,558 | +2.35(+0.33%) |
Feb 02, 2024 | 722.44 | 723.24 | 703.08 | 703.08 | 14,152 | -26.24(-3.60%) |