Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2024 | 632.85 | 643.63 | 617.27 | 642.25 | 649,270 | +19.87(+3.19%) |
Jan 31, 2024 | 636.11 | 638.15 | 621.18 | 622.38 | 1,017,373 | -17.50(-2.73%) |
Jan 30, 2024 | 638.89 | 650.09 | 638.89 | 639.87 | 507,274 | -4.73(-0.73%) |
Jan 29, 2024 | 630.76 | 645.12 | 629.52 | 644.60 | 600,711 | +16.90(+2.69%) |
Jan 26, 2024 | 649.84 | 650.05 | 626.26 | 627.70 | 1,430,734 | -20.79(-3.21%) |
Jan 25, 2024 | 605.91 | 655.32 | 593.95 | 648.49 | 2,674,622 | +74.38(+12.96%) |
Jan 24, 2024 | 584.13 | 588.80 | 573.46 | 574.11 | 962,670 | -1.16(-0.20%) |
Jan 23, 2024 | 579.94 | 582.12 | 571.31 | 575.27 | 604,577 | -0.81(-0.14%) |
Jan 22, 2024 | 573.07 | 583.11 | 571.63 | 576.08 | 609,866 | +6.82(+1.20%) |
Jan 19, 2024 | 564.07 | 569.58 | 552.65 | 569.26 | 654,361 | +8.62(+1.54%) |
Jan 18, 2024 | 554.32 | 562.48 | 550.54 | 560.65 | 555,881 | +12.99(+2.37%) |
Jan 17, 2024 | 552.01 | 558.60 | 542.52 | 547.66 | 638,608 | -10.76(-1.93%) |
Jan 16, 2024 | 549.33 | 563.59 | 549.28 | 558.42 | 527,327 | +1.94(+0.35%) |
Jan 12, 2024 | 555.35 | 558.04 | 548.68 | 556.48 | 515,243 | +7.44(+1.36%) |
Jan 11, 2024 | 547.02 | 550.15 | 534.23 | 549.03 | 569,948 | +2.01(+0.37%) |
Jan 10, 2024 | 546.32 | 549.06 | 540.55 | 547.02 | 374,525 | +1.65(+0.30%) |
Jan 09, 2024 | 540.64 | 545.92 | 536.62 | 545.37 | 437,897 | -2.80(-0.51%) |
Jan 08, 2024 | 536.05 | 549.10 | 531.12 | 548.17 | 502,892 | +9.39(+1.74%) |
Jan 05, 2024 | 534.59 | 545.81 | 532.64 | 538.77 | 674,136 | -7.43(-1.36%) |
Jan 04, 2024 | 546.42 | 555.56 | 544.04 | 546.21 | 550,414 | +1.69(+0.31%) |
Jan 03, 2024 | 553.89 | 555.73 | 544.12 | 544.51 | 832,781 | -19.84(-3.52%) |