Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 696.87 | 699.82 | 690.01 | 698.57 | 1,206,644 | +1.70(+0.24%) |
Mar 27, 2024 | 692.40 | 697.70 | 681.91 | 696.87 | 976,162 | +8.45(+1.23%) |
Mar 26, 2024 | 705.04 | 707.40 | 687.57 | 688.42 | 865,162 | -11.31(-1.62%) |
Mar 25, 2024 | 697.85 | 708.10 | 695.86 | 699.73 | 493,260 | -10.83(-1.52%) |
Mar 22, 2024 | 706.43 | 718.29 | 705.21 | 710.56 | 412,733 | -2.57(-0.36%) |
Mar 21, 2024 | 716.89 | 727.64 | 711.53 | 713.13 | 758,007 | +17.18(+2.47%) |
Mar 20, 2024 | 680.16 | 698.21 | 673.57 | 695.95 | 904,064 | +14.89(+2.19%) |
Mar 19, 2024 | 677.80 | 686.00 | 668.70 | 681.06 | 888,617 | -9.64(-1.40%) |
Mar 18, 2024 | 696.33 | 705.17 | 689.27 | 690.70 | 797,954 | +6.80(+0.99%) |
Mar 15, 2024 | 686.83 | 691.89 | 679.71 | 683.90 | 1,669,472 | -8.43(-1.22%) |
Mar 14, 2024 | 698.46 | 701.00 | 687.77 | 692.33 | 934,165 | +3.62(+0.53%) |
Mar 13, 2024 | 690.60 | 695.66 | 682.17 | 688.71 | 1,155,395 | -9.69(-1.39%) |
Mar 12, 2024 | 691.72 | 698.85 | 683.35 | 698.40 | 875,391 | +13.02(+1.90%) |
Mar 11, 2024 | 690.05 | 691.43 | 675.11 | 685.38 | 1,037,684 | -13.83(-1.98%) |
Mar 08, 2024 | 722.81 | 724.47 | 699.21 | 699.21 | 1,121,950 | -24.05(-3.33%) |
Mar 07, 2024 | 719.28 | 729.15 | 719.28 | 723.26 | 1,058,785 | +7.80(+1.09%) |
Mar 06, 2024 | 711.77 | 721.47 | 706.04 | 715.46 | 1,062,080 | +9.59(+1.36%) |
Mar 05, 2024 | 712.33 | 716.22 | 697.81 | 705.87 | 1,107,291 | -11.94(-1.66%) |
Mar 04, 2024 | 724.75 | 728.00 | 716.43 | 717.81 | 750,859 | +0.24(+0.03%) |
Mar 01, 2024 | 688.28 | 719.22 | 688.25 | 717.57 | 1,124,896 | +35.27(+5.17%) |
Feb 29, 2024 | 682.44 | 684.10 | 674.84 | 682.30 | 998,346 | +9.30(+1.38%) |
Feb 28, 2024 | 667.70 | 675.63 | 667.70 | 673.00 | 624,961 | -4.58(-0.68%) |
Feb 27, 2024 | 679.99 | 684.70 | 676.67 | 677.58 | 718,183 | -6.24(-0.91%) |
Feb 26, 2024 | 675.62 | 686.77 | 673.99 | 683.82 | 649,806 | +15.00(+2.24%) |
Feb 23, 2024 | 683.00 | 687.57 | 668.03 | 668.82 | 597,984 | -14.95(-2.19%) |
Feb 22, 2024 | 675.66 | 687.69 | 672.85 | 683.77 | 1,076,579 | +31.85(+4.89%) |
Feb 21, 2024 | 645.17 | 652.07 | 639.17 | 651.92 | 745,369 | +0.15(+0.02%) |
Feb 20, 2024 | 654.51 | 660.99 | 644.70 | 651.77 | 1,262,454 | -9.58(-1.45%) |
Feb 16, 2024 | 666.99 | 677.47 | 657.56 | 661.35 | 1,060,404 | +8.97(+1.37%) |
Feb 15, 2024 | 655.00 | 661.82 | 650.50 | 652.38 | 1,025,398 | -0.01(-0.00%) |
Feb 14, 2024 | 648.56 | 660.40 | 646.34 | 652.39 | 1,176,741 | +12.74(+1.99%) |
Feb 13, 2024 | 626.78 | 648.03 | 624.11 | 639.65 | 1,502,765 | -6.97(-1.08%) |
Feb 12, 2024 | 644.67 | 656.10 | 643.79 | 646.61 | 1,235,922 | -1.75(-0.27%) |
Feb 09, 2024 | 627.75 | 649.82 | 627.16 | 648.36 | 1,249,155 | +31.24(+5.06%) |
Feb 08, 2024 | 607.55 | 623.41 | 606.82 | 617.12 | 734,808 | +9.57(+1.57%) |
Feb 07, 2024 | 608.05 | 611.14 | 597.35 | 607.55 | 859,648 | +7.26(+1.21%) |
Feb 06, 2024 | 615.00 | 615.00 | 594.54 | 600.29 | 1,030,027 | -13.23(-2.16%) |
Feb 05, 2024 | 605.98 | 613.73 | 599.21 | 613.52 | 904,521 | +10.54(+1.75%) |
Feb 02, 2024 | 593.93 | 606.28 | 591.70 | 602.98 | 856,263 | +5.21(+0.87%) |
Feb 01, 2024 | 597.45 | 600.71 | 593.32 | 597.77 | 891,548 | +5.05(+0.85%) |
Jan 31, 2024 | 586.44 | 600.65 | 580.41 | 592.72 | 1,083,599 | -1.31(-0.22%) |
Jan 30, 2024 | 593.70 | 600.67 | 593.19 | 594.03 | 1,037,993 | -4.72(-0.79%) |
Jan 29, 2024 | 595.17 | 600.87 | 593.24 | 598.75 | 1,062,294 | +0.71(+0.12%) |
Jan 26, 2024 | 622.62 | 624.53 | 594.89 | 598.04 | 2,200,256 | -42.23(-6.60%) |
Jan 25, 2024 | 650.05 | 657.32 | 637.73 | 640.27 | 1,710,919 | +3.23(+0.51%) |
Jan 24, 2024 | 634.35 | 644.70 | 625.91 | 637.03 | 1,085,894 | +19.47(+3.15%) |
Jan 23, 2024 | 617.42 | 621.59 | 609.02 | 617.57 | 898,204 | -4.15(-0.67%) |
Jan 22, 2024 | 617.16 | 626.90 | 616.23 | 621.72 | 968,676 | +10.09(+1.65%) |
Jan 19, 2024 | 594.10 | 615.61 | 591.72 | 611.63 | 1,338,101 | +22.94(+3.90%) |
Jan 18, 2024 | 578.01 | 590.68 | 575.72 | 588.69 | 1,447,813 | +27.44(+4.89%) |
Jan 17, 2024 | 562.75 | 562.75 | 551.62 | 561.25 | 742,703 | -4.30(-0.76%) |
Jan 16, 2024 | 557.88 | 568.33 | 556.51 | 565.55 | 964,002 | +6.19(+1.11%) |
Jan 12, 2024 | 562.73 | 563.17 | 555.95 | 559.37 | 619,106 | -1.53(-0.27%) |
Jan 11, 2024 | 555.76 | 564.16 | 548.41 | 560.89 | 652,089 | +6.04(+1.09%) |
Jan 10, 2024 | 557.71 | 557.71 | 548.65 | 554.86 | 795,238 | -0.25(-0.04%) |
Jan 09, 2024 | 553.77 | 560.42 | 549.88 | 555.11 | 812,096 | -6.01(-1.07%) |
Jan 08, 2024 | 547.84 | 564.63 | 547.63 | 561.11 | 1,326,147 | +18.01(+3.32%) |
Jan 05, 2024 | 546.89 | 550.13 | 541.21 | 543.10 | 768,706 | -2.12(-0.39%) |
Jan 04, 2024 | 545.18 | 553.67 | 543.60 | 545.23 | 861,807 | -6.14(-1.11%) |
Jan 03, 2024 | 550.78 | 557.01 | 548.78 | 551.37 | 820,885 | -7.78(-1.39%) |