Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 853.25 | 854.94 | 841.00 | 841.00 | 1,089 | +15.51(+1.88%) |
May 02, 2024 | 821.58 | 829.70 | 818.00 | 825.49 | 4,360 | +3.16(+0.38%) |
May 01, 2024 | 807.95 | 849.95 | 807.95 | 822.33 | 758 | -3.67(-0.44%) |
Apr 30, 2024 | 834.55 | 835.22 | 816.99 | 826.00 | 750 | -12.45(-1.48%) |
Apr 29, 2024 | 839.94 | 844.47 | 831.02 | 838.45 | 793 | -6.40(-0.76%) |
Apr 26, 2024 | 841.04 | 856.00 | 841.04 | 844.85 | 457 | +7.85(+0.94%) |
Apr 25, 2024 | 831.47 | 845.35 | 824.57 | 837.00 | 1,016 | -22.75(-2.65%) |
Apr 24, 2024 | 860.88 | 862.75 | 851.89 | 859.75 | 377 | -2.65(-0.31%) |
Apr 23, 2024 | 847.33 | 862.40 | 847.33 | 862.40 | 1,357 | +10.51(+1.23%) |
Apr 22, 2024 | 855.78 | 859.44 | 847.49 | 851.89 | 1,143 | +3.84(+0.45%) |
Apr 19, 2024 | 847.86 | 854.42 | 840.27 | 848.05 | 815 | -5.95(-0.70%) |
Apr 18, 2024 | 852.65 | 858.48 | 842.51 | 854.00 | 587 | -4.00(-0.47%) |
Apr 17, 2024 | 871.04 | 874.86 | 852.73 | 858.00 | 580 | +2.95(+0.35%) |
Apr 16, 2024 | 840.40 | 875.21 | 820.00 | 855.05 | 1,172 | +13.30(+1.58%) |
Apr 15, 2024 | 851.21 | 857.20 | 833.62 | 841.75 | 783 | +11.45(+1.38%) |
Apr 12, 2024 | 834.35 | 835.64 | 823.75 | 830.30 | 1,212 | -26.78(-3.12%) |
Apr 11, 2024 | 852.59 | 859.33 | 843.00 | 857.08 | 599 | +4.48(+0.53%) |
Apr 10, 2024 | 848.35 | 854.66 | 843.05 | 852.60 | 1,545 | -13.62(-1.57%) |
Apr 09, 2024 | 872.00 | 875.00 | 860.00 | 866.22 | 732 | -13.82(-1.57%) |
Apr 08, 2024 | 874.00 | 885.08 | 871.15 | 880.04 | 2,136 | +7.69(+0.88%) |
Apr 05, 2024 | 870.19 | 872.35 | 862.50 | 872.35 | 1,481 | +0.77(+0.09%) |
Apr 04, 2024 | 889.65 | 894.05 | 869.83 | 871.58 | 1,419 | -11.55(-1.31%) |
Apr 03, 2024 | 888.10 | 888.27 | 879.35 | 883.13 | 1,048 | -5.41(-0.61%) |
Apr 02, 2024 | 890.45 | 890.45 | 882.96 | 888.54 | 1,822 | -13.46(-1.49%) |
Apr 01, 2024 | 914.00 | 914.00 | 897.00 | 902.00 | 873 | -2.03(-0.22%) |
Mar 28, 2024 | 910.10 | 910.10 | 900.00 | 904.03 | 2,397 | +4.62(+0.51%) |
Mar 27, 2024 | 892.11 | 904.00 | 892.11 | 899.41 | 799 | +14.40(+1.63%) |
Mar 26, 2024 | 892.78 | 899.25 | 885.01 | 885.01 | 2,311 | -7.10(-0.80%) |
Mar 25, 2024 | 888.92 | 895.86 | 887.85 | 892.11 | 597 | -3.75(-0.42%) |
Mar 22, 2024 | 906.10 | 906.10 | 892.02 | 895.86 | 1,679 | -17.36(-1.90%) |
Mar 21, 2024 | 936.52 | 936.52 | 909.51 | 913.22 | 1,167 | -18.78(-2.01%) |
Mar 20, 2024 | 912.68 | 932.00 | 912.68 | 932.00 | 5,319 | +27.00(+2.98%) |
Mar 19, 2024 | 928.08 | 935.00 | 898.80 | 905.00 | 978 | -30.00(-3.21%) |
Mar 18, 2024 | 940.80 | 940.80 | 930.00 | 935.00 | 3,457 | -9.50(-1.01%) |
Mar 15, 2024 | 943.13 | 950.00 | 933.20 | 944.50 | 982 | -7.50(-0.79%) |
Mar 14, 2024 | 954.03 | 958.69 | 945.43 | 952.00 | 658 | +1.18(+0.12%) |
Mar 13, 2024 | 943.47 | 956.04 | 943.47 | 950.82 | 1,874 | +12.21(+1.30%) |
Mar 12, 2024 | 921.77 | 939.97 | 920.00 | 938.61 | 1,952 | +10.21(+1.10%) |
Mar 11, 2024 | 928.00 | 932.93 | 920.59 | 928.40 | 3,000 | +8.73(+0.95%) |
Mar 08, 2024 | 928.80 | 931.99 | 915.86 | 919.67 | 932 | -0.28(-0.03%) |
Mar 07, 2024 | 914.12 | 923.17 | 914.12 | 919.95 | 1,732 | +11.95(+1.32%) |
Mar 06, 2024 | 909.47 | 918.13 | 905.25 | 908.00 | 748 | +11.84(+1.32%) |
Mar 05, 2024 | 905.55 | 907.00 | 895.25 | 896.16 | 901 | -19.84(-2.17%) |
Mar 04, 2024 | 917.65 | 917.65 | 910.00 | 916.00 | 1,366 | -8.66(-0.94%) |