Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 693.20 | 699.75 | 691.75 | 698.13 | 352,087 | +8.92(+1.29%) |
May 09, 2024 | 680.00 | 689.32 | 677.34 | 689.21 | 358,471 | +11.37(+1.68%) |
May 08, 2024 | 665.31 | 678.46 | 663.20 | 677.84 | 474,004 | +3.57(+0.53%) |
May 07, 2024 | 684.28 | 688.83 | 672.52 | 674.27 | 437,461 | -7.44(-1.09%) |
May 06, 2024 | 673.39 | 681.71 | 670.44 | 681.71 | 349,203 | +16.64(+2.50%) |
May 03, 2024 | 676.46 | 684.25 | 662.74 | 665.07 | 344,104 | +2.09(+0.31%) |
May 02, 2024 | 661.64 | 667.45 | 645.05 | 662.99 | 367,686 | +10.78(+1.65%) |
May 01, 2024 | 662.83 | 670.92 | 647.71 | 652.20 | 587,375 | -14.20(-2.13%) |
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%) |