Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 711.64 | 717.73 | 688.29 | 689.29 | 902,022 | -24.64(-3.45%) |
Apr 29, 2024 | 706.41 | 715.98 | 700.39 | 713.93 | 931,538 | +7.67(+1.09%) |
Apr 26, 2024 | 683.00 | 710.26 | 678.80 | 706.26 | 1,193,524 | +33.31(+4.95%) |
Apr 25, 2024 | 656.98 | 677.72 | 650.01 | 672.95 | 1,065,625 | +16.41(+2.50%) |
Apr 24, 2024 | 659.78 | 668.18 | 647.60 | 656.54 | 873,372 | +8.33(+1.29%) |
Apr 23, 2024 | 636.04 | 654.00 | 635.83 | 648.21 | 709,667 | +14.57(+2.30%) |
Apr 22, 2024 | 635.35 | 638.73 | 625.33 | 633.64 | 924,259 | +5.48(+0.87%) |
Apr 19, 2024 | 646.20 | 647.71 | 623.17 | 628.16 | 1,072,883 | -16.06(-2.49%) |
Apr 18, 2024 | 655.79 | 658.41 | 642.00 | 644.22 | 902,954 | -14.76(-2.24%) |
Apr 17, 2024 | 681.77 | 684.85 | 658.00 | 658.98 | 1,193,192 | -34.33(-4.95%) |
Apr 16, 2024 | 678.49 | 696.91 | 678.49 | 693.31 | 922,612 | +14.82(+2.18%) |
Apr 15, 2024 | 689.88 | 698.70 | 672.53 | 678.49 | 885,891 | -2.29(-0.34%) |
Apr 12, 2024 | 684.44 | 689.27 | 677.42 | 680.78 | 810,828 | -19.83(-2.83%) |
Apr 11, 2024 | 694.83 | 701.62 | 687.85 | 700.61 | 831,430 | +13.49(+1.96%) |
Apr 10, 2024 | 685.90 | 695.00 | 684.21 | 687.12 | 610,028 | -9.71(-1.39%) |
Apr 09, 2024 | 700.00 | 700.00 | 682.71 | 696.83 | 708,886 | +6.01(+0.87%) |
Apr 08, 2024 | 688.35 | 692.41 | 678.49 | 690.82 | 518,286 | +7.98(+1.17%) |
Apr 05, 2024 | 674.07 | 688.83 | 674.07 | 682.84 | 790,883 | +10.09(+1.50%) |
Apr 04, 2024 | 706.28 | 707.85 | 668.43 | 672.75 | 1,103,002 | -24.78(-3.55%) |
Apr 03, 2024 | 690.18 | 707.13 | 686.99 | 697.53 | 782,354 | +3.60(+0.52%) |
Apr 02, 2024 | 694.23 | 697.26 | 686.10 | 693.93 | 950,811 | -16.95(-2.38%) |
Apr 01, 2024 | 700.00 | 718.18 | 699.75 | 710.88 | 772,237 | +12.31(+1.76%) |
Mar 28, 2024 | 696.87 | 699.82 | 690.01 | 698.57 | 1,206,664 | +1.70(+0.24%) |
Mar 27, 2024 | 692.40 | 697.70 | 681.91 | 696.87 | 976,162 | +8.45(+1.23%) |
Mar 26, 2024 | 705.04 | 707.40 | 687.57 | 688.42 | 865,162 | -11.31(-1.62%) |
Mar 25, 2024 | 697.85 | 708.10 | 695.86 | 699.73 | 493,260 | -10.83(-1.52%) |
Mar 22, 2024 | 706.43 | 718.29 | 705.21 | 710.56 | 412,733 | -2.57(-0.36%) |
Mar 21, 2024 | 716.89 | 727.64 | 711.53 | 713.13 | 758,007 | +17.18(+2.47%) |
Mar 20, 2024 | 680.16 | 698.21 | 673.57 | 695.95 | 904,064 | +14.89(+2.19%) |
Mar 19, 2024 | 677.80 | 686.00 | 668.70 | 681.06 | 888,617 | -9.64(-1.40%) |
Mar 18, 2024 | 696.33 | 705.17 | 689.27 | 690.70 | 797,954 | +6.80(+0.99%) |
Mar 15, 2024 | 686.83 | 691.89 | 679.71 | 683.90 | 1,669,472 | -8.43(-1.22%) |
Mar 14, 2024 | 698.46 | 701.00 | 687.77 | 692.33 | 934,165 | +3.62(+0.53%) |
Mar 13, 2024 | 690.60 | 695.66 | 682.17 | 688.71 | 1,155,395 | -9.69(-1.39%) |
Mar 12, 2024 | 691.72 | 698.85 | 683.35 | 698.40 | 875,391 | +13.02(+1.90%) |
Mar 11, 2024 | 690.05 | 691.43 | 675.11 | 685.38 | 1,037,684 | -13.83(-1.98%) |
Mar 08, 2024 | 722.81 | 724.47 | 699.21 | 699.21 | 1,121,950 | -24.05(-3.33%) |
Mar 07, 2024 | 719.28 | 729.15 | 719.28 | 723.26 | 1,058,785 | +7.80(+1.09%) |
Mar 06, 2024 | 711.77 | 721.47 | 706.04 | 715.46 | 1,062,080 | +9.59(+1.36%) |
Mar 05, 2024 | 712.33 | 716.22 | 697.81 | 705.87 | 1,107,291 | -11.94(-1.66%) |
Mar 04, 2024 | 724.75 | 728.00 | 716.43 | 717.81 | 750,859 | +0.24(+0.03%) |
Mar 01, 2024 | 688.28 | 719.22 | 688.25 | 717.57 | 1,124,896 | +35.27(+5.17%) |
Feb 29, 2024 | 682.44 | 684.10 | 674.84 | 682.30 | 998,346 | +9.30(+1.38%) |
Feb 28, 2024 | 667.70 | 675.63 | 667.70 | 673.00 | 624,961 | -4.58(-0.68%) |
Feb 27, 2024 | 679.99 | 684.70 | 676.67 | 677.58 | 718,183 | -6.24(-0.91%) |
Feb 26, 2024 | 675.62 | 686.77 | 673.99 | 683.82 | 649,806 | +15.00(+2.24%) |
Feb 23, 2024 | 683.00 | 687.57 | 668.03 | 668.82 | 597,984 | -14.95(-2.19%) |
Feb 22, 2024 | 675.66 | 687.69 | 672.85 | 683.77 | 1,076,579 | +31.85(+4.89%) |
Feb 21, 2024 | 645.17 | 652.07 | 639.17 | 651.92 | 745,369 | +0.15(+0.02%) |
Feb 20, 2024 | 654.51 | 660.99 | 644.70 | 651.77 | 1,262,454 | -9.58(-1.45%) |
Feb 16, 2024 | 666.99 | 677.47 | 657.56 | 661.35 | 1,060,404 | +8.97(+1.37%) |
Feb 15, 2024 | 655.00 | 661.82 | 650.50 | 652.38 | 1,025,398 | -0.01(-0.00%) |
Feb 14, 2024 | 648.56 | 660.40 | 646.34 | 652.39 | 1,176,741 | +12.74(+1.99%) |
Feb 13, 2024 | 626.78 | 648.03 | 624.11 | 639.65 | 1,502,765 | -6.97(-1.08%) |
Feb 12, 2024 | 644.67 | 656.10 | 643.79 | 646.61 | 1,235,922 | -1.75(-0.27%) |
Feb 09, 2024 | 627.75 | 649.82 | 627.16 | 648.36 | 1,249,155 | +31.24(+5.06%) |
Feb 08, 2024 | 607.55 | 623.41 | 606.82 | 617.12 | 734,808 | +9.57(+1.57%) |
Feb 07, 2024 | 608.05 | 611.14 | 597.35 | 607.55 | 859,648 | +7.26(+1.21%) |
Feb 06, 2024 | 615.00 | 615.00 | 594.54 | 600.29 | 1,030,027 | -13.23(-2.16%) |
Feb 05, 2024 | 605.98 | 613.73 | 599.21 | 613.52 | 904,521 | +10.54(+1.75%) |
Feb 02, 2024 | 593.93 | 606.28 | 591.70 | 602.98 | 856,263 | +5.21(+0.87%) |