Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 674.97 | 683.76 | 671.73 | 677.42 | 370,849 | +4.28(+0.64%) |
Mar 27, 2024 | 670.21 | 676.62 | 657.41 | 673.14 | 503,208 | +7.90(+1.19%) |
Mar 26, 2024 | 676.23 | 676.93 | 664.35 | 665.24 | 376,206 | -2.88(-0.43%) |
Mar 25, 2024 | 661.71 | 670.88 | 657.97 | 668.12 | 300,030 | -2.93(-0.44%) |
Mar 22, 2024 | 666.72 | 678.12 | 661.82 | 671.05 | 491,234 | -2.93(-0.43%) |
Mar 21, 2024 | 682.22 | 687.74 | 667.88 | 673.97 | 636,573 | +8.22(+1.23%) |
Mar 20, 2024 | 652.69 | 667.53 | 645.27 | 665.76 | 582,640 | +16.70(+2.57%) |
Mar 19, 2024 | 661.76 | 667.91 | 639.41 | 649.06 | 994,634 | -23.98(-3.56%) |
Mar 18, 2024 | 698.68 | 703.68 | 670.60 | 673.03 | 625,187 | -12.67(-1.85%) |
Mar 15, 2024 | 684.78 | 697.96 | 680.77 | 685.70 | 962,747 | -6.00(-0.87%) |
Mar 14, 2024 | 707.17 | 716.85 | 684.62 | 691.70 | 518,315 | -15.15(-2.14%) |
Mar 13, 2024 | 722.07 | 736.54 | 704.26 | 706.85 | 538,338 | -28.32(-3.85%) |
Mar 12, 2024 | 725.82 | 737.75 | 714.82 | 735.17 | 418,229 | +17.35(+2.42%) |
Mar 11, 2024 | 719.56 | 726.61 | 710.66 | 717.82 | 495,875 | -13.02(-1.78%) |
Mar 08, 2024 | 768.98 | 776.69 | 730.30 | 730.84 | 538,912 | -35.32(-4.61%) |
Mar 07, 2024 | 741.89 | 775.54 | 741.89 | 766.16 | 771,733 | +36.16(+4.95%) |
Mar 06, 2024 | 722.46 | 742.18 | 722.46 | 730.00 | 474,461 | +13.70(+1.91%) |
Mar 05, 2024 | 721.00 | 732.98 | 705.84 | 716.29 | 481,470 | -18.01(-2.45%) |
Mar 04, 2024 | 742.36 | 748.10 | 724.73 | 734.30 | 803,478 | -8.06(-1.09%) |
Mar 01, 2024 | 725.59 | 750.58 | 715.25 | 742.36 | 635,373 | +23.66(+3.29%) |
Feb 29, 2024 | 705.01 | 721.24 | 694.83 | 718.69 | 861,035 | +9.45(+1.33%) |
Feb 28, 2024 | 700.68 | 713.10 | 698.87 | 709.24 | 267,130 | +1.28(+0.18%) |
Feb 27, 2024 | 724.20 | 727.15 | 705.83 | 707.96 | 302,462 | -15.57(-2.15%) |
Feb 26, 2024 | 728.08 | 730.71 | 722.26 | 723.53 | 302,772 | +3.75(+0.52%) |
Feb 23, 2024 | 735.18 | 740.32 | 711.63 | 719.78 | 565,312 | -20.13(-2.72%) |
Feb 22, 2024 | 744.83 | 748.59 | 736.44 | 739.91 | 661,060 | +27.33(+3.84%) |
Feb 21, 2024 | 695.29 | 712.71 | 694.47 | 712.58 | 478,019 | +1.60(+0.22%) |
Feb 20, 2024 | 718.65 | 718.65 | 697.13 | 710.98 | 467,573 | -18.15(-2.49%) |
Feb 16, 2024 | 734.28 | 746.78 | 719.52 | 729.13 | 373,671 | -3.81(-0.52%) |
Feb 15, 2024 | 747.21 | 748.58 | 722.64 | 732.94 | 601,196 | -10.84(-1.46%) |
Feb 14, 2024 | 722.84 | 744.85 | 717.28 | 743.78 | 603,803 | +33.00(+4.64%) |
Feb 13, 2024 | 701.68 | 723.00 | 688.81 | 710.78 | 760,944 | -17.72(-2.43%) |
Feb 12, 2024 | 750.98 | 756.85 | 726.67 | 728.50 | 646,582 | -22.40(-2.98%) |
Feb 09, 2024 | 745.60 | 760.07 | 735.84 | 750.90 | 663,168 | +15.21(+2.07%) |
Feb 08, 2024 | 678.73 | 758.57 | 678.20 | 735.69 | 1,661,623 | +91.49(+14.20%) |
Feb 07, 2024 | 640.27 | 654.65 | 629.01 | 644.20 | 860,750 | +12.41(+1.96%) |
Feb 06, 2024 | 649.41 | 649.41 | 621.79 | 631.79 | 557,246 | -13.21(-2.05%) |
Feb 05, 2024 | 639.80 | 651.64 | 631.13 | 645.00 | 517,881 | +10.33(+1.63%) |
Feb 02, 2024 | 613.57 | 636.40 | 610.73 | 634.67 | 481,992 | +21.69(+3.54%) |
Feb 01, 2024 | 605.86 | 616.01 | 593.25 | 612.98 | 430,061 | +11.39(+1.89%) |
Jan 31, 2024 | 603.87 | 616.51 | 598.51 | 601.59 | 440,055 | -10.68(-1.74%) |
Jan 30, 2024 | 618.40 | 624.76 | 605.54 | 612.27 | 307,734 | -6.35(-1.03%) |
Jan 29, 2024 | 606.17 | 618.81 | 598.05 | 618.62 | 463,354 | +18.61(+3.10%) |
Jan 26, 2024 | 607.94 | 608.86 | 597.69 | 600.01 | 376,676 | -14.51(-2.36%) |
Jan 25, 2024 | 640.41 | 641.70 | 611.79 | 614.52 | 520,243 | -16.29(-2.58%) |
Jan 24, 2024 | 642.20 | 646.78 | 621.59 | 630.82 | 539,523 | -9.98(-1.56%) |
Jan 23, 2024 | 639.35 | 642.61 | 627.88 | 640.80 | 279,652 | +4.23(+0.66%) |
Jan 22, 2024 | 635.02 | 646.40 | 623.67 | 636.56 | 391,411 | +6.42(+1.02%) |
Jan 19, 2024 | 619.84 | 631.72 | 611.33 | 630.15 | 675,356 | +20.39(+3.34%) |
Jan 18, 2024 | 597.55 | 611.39 | 594.94 | 609.75 | 697,965 | +26.50(+4.54%) |
Jan 17, 2024 | 587.06 | 590.78 | 575.82 | 583.25 | 400,210 | -12.04(-2.02%) |
Jan 16, 2024 | 572.13 | 595.81 | 568.93 | 595.29 | 578,364 | +17.62(+3.05%) |
Jan 12, 2024 | 587.76 | 588.88 | 574.83 | 577.67 | 281,188 | -9.65(-1.64%) |
Jan 11, 2024 | 588.09 | 594.24 | 575.85 | 587.33 | 367,094 | -0.76(-0.13%) |
Jan 10, 2024 | 593.02 | 596.88 | 581.25 | 588.09 | 402,445 | -4.55(-0.77%) |
Jan 09, 2024 | 577.51 | 600.56 | 577.51 | 592.64 | 261,842 | +3.03(+0.51%) |
Jan 08, 2024 | 577.90 | 592.35 | 575.73 | 589.60 | 457,391 | +16.69(+2.91%) |
Jan 05, 2024 | 568.85 | 580.33 | 567.01 | 572.91 | 420,383 | +2.92(+0.51%) |
Jan 04, 2024 | 560.23 | 574.21 | 560.03 | 569.99 | 859,992 | -7.23(-1.25%) |
Jan 03, 2024 | 589.71 | 593.86 | 575.30 | 577.22 | 614,787 | -25.65(-4.26%) |