Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 641.37 | 645.85 | 625.57 | 629.71 | 8,593 | -11.07(-1.73%) |
Apr 29, 2024 | 647.27 | 650.66 | 637.50 | 640.78 | 37,695 | -21.85(-3.30%) |
Apr 26, 2024 | 662.77 | 677.36 | 568.80 | 662.63 | 38,197 | +30.64(+4.85%) |
Apr 25, 2024 | 617.78 | 631.99 | 615.46 | 631.99 | 3,870 | +2.33(+0.37%) |
Apr 24, 2024 | 636.38 | 638.24 | 623.73 | 629.66 | 4,315 | +26.75(+4.44%) |
Apr 23, 2024 | 552.54 | 620.02 | 552.34 | 602.91 | 4,446 | +50.68(+9.18%) |
Apr 22, 2024 | 553.38 | 558.23 | 546.24 | 552.23 | 5,191 | -1.38(-0.25%) |
Apr 19, 2024 | 566.27 | 568.05 | 551.33 | 553.61 | 3,354 | -21.39(-3.72%) |
Apr 18, 2024 | 585.98 | 591.68 | 575.00 | 575.00 | 2,878 | -42.62(-6.90%) |
Apr 17, 2024 | 643.13 | 643.58 | 612.99 | 617.62 | 3,666 | -26.10(-4.05%) |
Apr 16, 2024 | 629.45 | 645.00 | 629.14 | 643.72 | 8,952 | +12.77(+2.02%) |
Apr 15, 2024 | 647.98 | 649.49 | 627.45 | 630.95 | 3,622 | +10.23(+1.65%) |
Apr 12, 2024 | 623.87 | 626.43 | 614.91 | 620.72 | 2,852 | -12.05(-1.90%) |
Apr 11, 2024 | 625.15 | 632.85 | 615.51 | 632.77 | 2,008 | +6.06(+0.97%) |
Apr 10, 2024 | 618.69 | 631.12 | 618.69 | 626.71 | 5,055 | -3.41(-0.54%) |
Apr 09, 2024 | 637.25 | 639.29 | 619.49 | 630.12 | 1,972 | +2.12(+0.34%) |
Apr 08, 2024 | 629.75 | 631.89 | 624.14 | 628.00 | 2,601 | +1.01(+0.16%) |
Apr 05, 2024 | 617.96 | 629.34 | 617.16 | 626.99 | 2,525 | +17.60(+2.89%) |
Apr 04, 2024 | 623.52 | 628.33 | 609.39 | 609.39 | 6,785 | -10.43(-1.68%) |
Apr 03, 2024 | 610.60 | 623.92 | 609.79 | 619.82 | 7,974 | +1.82(+0.29%) |
Apr 02, 2024 | 618.95 | 620.61 | 614.00 | 618.00 | 9,714 | -5.46(-0.88%) |
Apr 01, 2024 | 610.00 | 632.46 | 594.75 | 623.46 | 7,600 | +11.46(+1.87%) |
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%) |