Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 709.40 | 720.53 | 706.43 | 720.15 | 257,156 | +15.34(+2.18%) |
Mar 26, 2024 | 706.46 | 712.64 | 703.86 | 704.81 | 440,203 | +0.37(+0.05%) |
Mar 25, 2024 | 711.06 | 715.99 | 703.84 | 704.44 | 423,931 | -9.83(-1.38%) |
Mar 22, 2024 | 724.28 | 727.00 | 713.45 | 714.27 | 445,574 | -4.78(-0.66%) |
Mar 21, 2024 | 717.59 | 729.91 | 713.25 | 719.05 | 591,860 | +9.72(+1.37%) |
Mar 20, 2024 | 691.51 | 715.37 | 691.51 | 709.33 | 1,070,628 | +15.71(+2.26%) |
Mar 19, 2024 | 680.11 | 695.49 | 676.69 | 693.62 | 459,862 | +10.01(+1.46%) |
Mar 18, 2024 | 680.60 | 686.99 | 673.29 | 683.61 | 357,287 | +8.03(+1.19%) |
Mar 15, 2024 | 667.30 | 681.66 | 665.00 | 675.58 | 874,568 | +3.10(+0.46%) |
Mar 14, 2024 | 676.09 | 683.89 | 668.76 | 672.48 | 736,503 | +4.05(+0.61%) |
Mar 13, 2024 | 670.41 | 680.00 | 667.33 | 668.43 | 615,596 | -7.06(-1.05%) |
Mar 12, 2024 | 670.86 | 678.34 | 662.15 | 675.49 | 394,139 | +11.19(+1.68%) |
Mar 11, 2024 | 669.73 | 669.73 | 650.01 | 664.30 | 553,026 | -11.84(-1.75%) |
Mar 08, 2024 | 681.93 | 692.31 | 674.41 | 676.14 | 468,643 | -3.14(-0.46%) |
Mar 07, 2024 | 683.86 | 686.55 | 670.46 | 679.28 | 454,544 | +2.47(+0.36%) |
Mar 06, 2024 | 687.42 | 689.09 | 673.25 | 676.81 | 452,666 | -2.56(-0.38%) |
Mar 05, 2024 | 700.00 | 704.76 | 673.56 | 679.37 | 810,966 | -32.94(-4.62%) |
Mar 04, 2024 | 708.88 | 732.37 | 706.00 | 712.31 | 555,728 | +11.72(+1.67%) |
Mar 01, 2024 | 693.45 | 702.68 | 690.83 | 700.59 | 367,147 | +7.32(+1.06%) |
Feb 29, 2024 | 691.99 | 695.42 | 684.67 | 693.27 | 618,173 | +7.08(+1.03%) |
Feb 28, 2024 | 673.54 | 688.68 | 671.20 | 686.19 | 462,097 | +9.71(+1.44%) |
Feb 27, 2024 | 676.00 | 683.84 | 672.66 | 676.48 | 485,431 | +5.69(+0.85%) |
Feb 26, 2024 | 659.35 | 674.66 | 659.00 | 670.79 | 493,711 | +12.56(+1.91%) |
Feb 23, 2024 | 663.00 | 665.44 | 658.00 | 658.23 | 373,648 | -0.57(-0.09%) |
Feb 22, 2024 | 656.06 | 663.15 | 652.98 | 658.80 | 369,246 | +13.91(+2.16%) |
Feb 21, 2024 | 639.15 | 649.28 | 637.98 | 644.89 | 395,030 | +0.98(+0.15%) |
Feb 20, 2024 | 641.65 | 647.92 | 638.01 | 643.91 | 466,705 | -6.40(-0.98%) |
Feb 16, 2024 | 659.27 | 660.47 | 648.71 | 650.31 | 366,564 | -10.65(-1.61%) |
Feb 15, 2024 | 655.05 | 662.06 | 648.00 | 660.96 | 359,287 | +6.92(+1.06%) |
Feb 14, 2024 | 646.99 | 657.99 | 643.15 | 654.04 | 616,042 | +17.16(+2.69%) |
Feb 13, 2024 | 639.05 | 645.57 | 629.59 | 636.88 | 726,800 | -25.02(-3.78%) |
Feb 12, 2024 | 649.36 | 672.02 | 649.36 | 661.90 | 529,174 | +13.15(+2.03%) |
Feb 09, 2024 | 646.06 | 651.48 | 642.35 | 648.75 | 364,333 | +3.34(+0.52%) |
Feb 08, 2024 | 650.17 | 654.51 | 642.77 | 645.41 | 618,570 | -5.72(-0.88%) |
Feb 07, 2024 | 656.44 | 657.24 | 647.75 | 651.13 | 403,740 | -1.81(-0.28%) |
Feb 06, 2024 | 647.74 | 652.93 | 643.42 | 652.93 | 479,583 | +8.95(+1.39%) |
Feb 05, 2024 | 647.62 | 648.05 | 634.51 | 643.98 | 651,850 | -8.61(-1.32%) |
Feb 02, 2024 | 639.38 | 657.01 | 638.32 | 652.59 | 492,573 | +8.81(+1.37%) |
Feb 01, 2024 | 634.36 | 645.17 | 618.75 | 643.78 | 647,722 | +19.92(+3.19%) |
Jan 31, 2024 | 637.63 | 639.67 | 622.67 | 623.86 | 1,014,946 | -17.54(-2.73%) |
Jan 30, 2024 | 640.42 | 651.64 | 640.42 | 641.40 | 506,064 | -4.74(-0.73%) |
Jan 29, 2024 | 632.27 | 646.66 | 631.02 | 646.14 | 599,278 | +16.94(+2.69%) |
Jan 26, 2024 | 651.40 | 651.61 | 627.75 | 629.20 | 1,427,321 | -20.84(-3.21%) |
Jan 25, 2024 | 607.35 | 656.89 | 595.37 | 650.04 | 2,668,242 | +74.56(+12.96%) |
Jan 24, 2024 | 585.53 | 590.21 | 574.83 | 575.48 | 960,374 | -1.17(-0.20%) |
Jan 23, 2024 | 581.33 | 583.51 | 572.68 | 576.65 | 603,135 | -0.81(-0.14%) |
Jan 22, 2024 | 574.43 | 584.50 | 573.00 | 577.46 | 608,411 | +6.83(+1.20%) |
Jan 19, 2024 | 565.42 | 570.94 | 553.98 | 570.62 | 652,800 | +8.64(+1.54%) |
Jan 18, 2024 | 555.64 | 563.82 | 551.86 | 561.99 | 554,555 | +13.02(+2.37%) |
Jan 17, 2024 | 553.33 | 559.93 | 543.82 | 548.97 | 637,085 | -10.78(-1.93%) |
Jan 16, 2024 | 550.64 | 564.94 | 550.59 | 559.75 | 526,069 | +1.95(+0.35%) |
Jan 12, 2024 | 556.68 | 559.38 | 550.00 | 557.81 | 514,014 | +7.46(+1.36%) |
Jan 11, 2024 | 548.33 | 551.47 | 535.51 | 550.35 | 568,588 | +2.01(+0.37%) |
Jan 10, 2024 | 547.62 | 550.38 | 541.85 | 548.33 | 373,631 | +1.66(+0.30%) |
Jan 09, 2024 | 541.93 | 547.22 | 537.90 | 546.67 | 436,853 | -2.80(-0.51%) |
Jan 08, 2024 | 537.34 | 550.41 | 532.39 | 549.48 | 501,692 | +9.42(+1.74%) |
Jan 05, 2024 | 535.87 | 547.12 | 533.91 | 540.06 | 672,528 | -7.45(-1.36%) |
Jan 04, 2024 | 547.73 | 556.89 | 545.34 | 547.51 | 549,101 | +1.70(+0.31%) |
Jan 03, 2024 | 555.21 | 557.06 | 545.42 | 545.82 | 830,794 | -19.89(-3.52%) |