Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 697.96 | 703.92 | 665.60 | 666.40 | 1,084,198 | -44.59(-6.27%) |
Apr 29, 2024 | 696.32 | 711.89 | 688.56 | 710.99 | 606,379 | +21.84(+3.17%) |
Apr 26, 2024 | 683.64 | 691.75 | 677.16 | 689.15 | 583,102 | -0.12(-0.02%) |
Apr 25, 2024 | 678.38 | 693.28 | 642.01 | 689.27 | 1,036,614 | +35.65(+5.45%) |
Apr 24, 2024 | 662.62 | 670.79 | 647.21 | 653.63 | 642,689 | -6.12(-0.93%) |
Apr 23, 2024 | 639.41 | 662.96 | 637.13 | 659.74 | 599,192 | +31.94(+5.09%) |
Apr 22, 2024 | 630.94 | 636.54 | 620.08 | 627.80 | 768,966 | +0.96(+0.15%) |
Apr 19, 2024 | 632.25 | 640.11 | 622.52 | 626.84 | 574,051 | -4.53(-0.72%) |
Apr 18, 2024 | 639.21 | 647.38 | 630.26 | 631.37 | 500,439 | -3.33(-0.52%) |
Apr 17, 2024 | 653.62 | 656.77 | 630.70 | 634.70 | 901,755 | -19.70(-3.01%) |
Apr 16, 2024 | 663.30 | 663.91 | 651.04 | 654.40 | 586,589 | -10.75(-1.62%) |
Apr 15, 2024 | 686.47 | 689.34 | 662.18 | 665.15 | 698,403 | -8.05(-1.20%) |
Apr 12, 2024 | 672.74 | 683.79 | 667.17 | 673.20 | 595,934 | -10.85(-1.59%) |
Apr 11, 2024 | 679.83 | 685.26 | 671.57 | 684.05 | 586,570 | +3.55(+0.52%) |
Apr 10, 2024 | 677.71 | 690.29 | 673.83 | 680.50 | 483,882 | -14.59(-2.10%) |
Apr 09, 2024 | 703.39 | 706.69 | 679.79 | 695.10 | 381,267 | -6.19(-0.88%) |
Apr 08, 2024 | 707.86 | 713.33 | 700.94 | 701.28 | 415,325 | -3.90(-0.55%) |
Apr 05, 2024 | 694.11 | 708.45 | 693.36 | 705.18 | 276,553 | +13.01(+1.88%) |
Apr 04, 2024 | 713.25 | 715.79 | 690.53 | 692.17 | 348,280 | -12.28(-1.74%) |
Apr 03, 2024 | 690.94 | 707.99 | 690.35 | 704.46 | 459,990 | +14.32(+2.07%) |
Apr 02, 2024 | 698.33 | 699.58 | 686.65 | 690.14 | 608,071 | -18.32(-2.59%) |
Apr 01, 2024 | 719.39 | 720.65 | 707.72 | 708.46 | 339,779 | -10.93(-1.52%) |
Mar 28, 2024 | 718.72 | 719.57 | 719.56 | 719.39 | 441,367 | +0.96(+0.13%) |
Mar 27, 2024 | 707.71 | 718.81 | 704.75 | 718.43 | 257,770 | +15.30(+2.18%) |
Mar 26, 2024 | 704.77 | 710.94 | 702.18 | 703.13 | 441,255 | +0.37(+0.05%) |
Mar 25, 2024 | 709.36 | 714.28 | 702.16 | 702.76 | 424,944 | -9.81(-1.38%) |
Mar 22, 2024 | 722.55 | 725.27 | 711.75 | 712.57 | 446,639 | -4.77(-0.66%) |
Mar 21, 2024 | 715.88 | 728.17 | 711.55 | 717.34 | 593,275 | +9.70(+1.37%) |
Mar 20, 2024 | 689.86 | 713.66 | 689.86 | 707.64 | 1,073,187 | +15.67(+2.26%) |
Mar 19, 2024 | 678.49 | 693.83 | 675.08 | 691.97 | 460,961 | +9.99(+1.46%) |
Mar 18, 2024 | 678.98 | 685.35 | 671.68 | 681.98 | 358,141 | +8.01(+1.19%) |
Mar 15, 2024 | 665.71 | 680.04 | 663.41 | 673.97 | 876,659 | +3.09(+0.46%) |
Mar 14, 2024 | 674.48 | 682.26 | 667.16 | 670.88 | 738,264 | +4.04(+0.61%) |
Mar 13, 2024 | 668.81 | 678.38 | 665.74 | 666.84 | 617,067 | -7.04(-1.05%) |
Mar 12, 2024 | 669.26 | 676.72 | 660.57 | 673.88 | 395,081 | +11.16(+1.68%) |
Mar 11, 2024 | 668.13 | 668.13 | 648.46 | 662.72 | 554,348 | -11.81(-1.75%) |
Mar 08, 2024 | 680.30 | 690.66 | 672.80 | 674.53 | 469,763 | -3.13(-0.46%) |
Mar 07, 2024 | 682.23 | 684.91 | 668.86 | 677.66 | 455,630 | +2.46(+0.36%) |
Mar 06, 2024 | 685.78 | 687.44 | 671.64 | 675.20 | 453,748 | -2.55(-0.38%) |
Mar 05, 2024 | 698.33 | 703.08 | 671.95 | 677.75 | 812,905 | -32.86(-4.62%) |
Mar 04, 2024 | 707.19 | 730.62 | 704.32 | 710.61 | 557,056 | +11.69(+1.67%) |
Mar 01, 2024 | 691.80 | 701.00 | 689.18 | 698.92 | 368,024 | +7.30(+1.06%) |
Feb 29, 2024 | 690.34 | 693.76 | 683.04 | 691.62 | 619,651 | +7.06(+1.03%) |
Feb 28, 2024 | 671.93 | 687.04 | 669.60 | 684.55 | 463,201 | +9.69(+1.44%) |
Feb 27, 2024 | 674.39 | 682.21 | 671.05 | 674.87 | 486,591 | +5.68(+0.85%) |
Feb 26, 2024 | 657.78 | 673.05 | 657.43 | 669.19 | 494,891 | +12.53(+1.91%) |
Feb 23, 2024 | 661.42 | 663.85 | 656.43 | 656.66 | 374,541 | -0.57(-0.09%) |
Feb 22, 2024 | 654.50 | 661.57 | 651.42 | 657.23 | 370,128 | +13.88(+2.16%) |
Feb 21, 2024 | 637.62 | 647.74 | 636.46 | 643.35 | 395,974 | +0.98(+0.15%) |
Feb 20, 2024 | 640.12 | 646.38 | 636.49 | 642.37 | 467,820 | -6.38(-0.98%) |
Feb 16, 2024 | 657.70 | 658.89 | 647.16 | 648.76 | 367,440 | -10.62(-1.61%) |
Feb 15, 2024 | 653.49 | 660.48 | 646.45 | 659.38 | 360,146 | +6.90(+1.06%) |
Feb 14, 2024 | 645.45 | 656.42 | 641.62 | 652.48 | 617,515 | +17.12(+2.69%) |
Feb 13, 2024 | 637.53 | 644.03 | 628.09 | 635.36 | 728,537 | -24.96(-3.78%) |
Feb 12, 2024 | 647.81 | 670.42 | 647.81 | 660.32 | 530,440 | +13.12(+2.03%) |
Feb 09, 2024 | 644.52 | 649.92 | 640.82 | 647.21 | 365,204 | +3.33(+0.52%) |
Feb 08, 2024 | 648.62 | 652.95 | 641.23 | 643.87 | 620,049 | -5.70(-0.88%) |
Feb 07, 2024 | 654.88 | 655.67 | 646.21 | 649.57 | 404,706 | -1.80(-0.28%) |
Feb 06, 2024 | 646.19 | 651.38 | 641.88 | 651.38 | 480,729 | +8.93(+1.39%) |
Feb 05, 2024 | 646.08 | 646.51 | 632.99 | 642.45 | 653,408 | -8.59(-1.32%) |
Feb 02, 2024 | 637.85 | 655.45 | 636.79 | 651.04 | 493,750 | +8.79(+1.37%) |