Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 05, 2024 | 876.60 | 876.64 | 876.54 | 876.59 | 113 | -2.17(-0.25%) |
May 03, 2024 | 878.26 | 878.83 | 877.03 | 878.76 | 9,352 | +0.52(+0.06%) |
May 02, 2024 | 878.26 | 878.25 | 878.19 | 878.24 | 544 | +5.26(+0.60%) |
May 01, 2024 | 872.87 | 873.27 | 872.79 | 872.98 | 251 | -4.06(-0.46%) |
Apr 30, 2024 | 876.75 | 877.05 | 876.83 | 877.04 | 366 | +0.30(+0.03%) |
Apr 29, 2024 | 876.74 | 876.77 | 876.71 | 876.74 | 456 | +0.94(+0.11%) |
Apr 28, 2024 | 876.44 | 876.38 | 875.80 | 875.80 | 95 | +1.03(+0.12%) |
Apr 26, 2024 | 873.74 | 874.77 | 873.70 | 874.77 | 9,733 | +1.03(+0.12%) |
Apr 25, 2024 | 873.74 | 873.75 | 873.71 | 873.74 | 416 | +0.48(+0.05%) |
Apr 24, 2024 | 873.25 | 873.26 | 873.21 | 873.26 | 427 | +0.52(+0.06%) |
Apr 23, 2024 | 872.74 | 872.75 | 872.71 | 872.74 | 412 | +0.49(+0.06%) |
Apr 22, 2024 | 872.24 | 872.26 | 872.21 | 872.25 | 398 | +3.53(+0.41%) |
Apr 21, 2024 | 867.86 | 868.77 | 868.69 | 868.72 | 99 | -2.52(-0.29%) |
Apr 19, 2024 | 869.74 | 873.86 | 869.72 | 871.24 | 7,315 | +1.16(+0.13%) |
Apr 18, 2024 | 869.74 | 870.08 | 869.83 | 870.08 | 218 | +0.84(+0.10%) |
Apr 17, 2024 | 869.23 | 869.26 | 869.22 | 869.24 | 468 | +0.49(+0.06%) |
Apr 16, 2024 | 868.74 | 868.81 | 868.72 | 868.75 | 642 | +0.49(+0.06%) |
Apr 15, 2024 | 868.23 | 868.26 | 868.23 | 868.26 | 543 | +2.51(+0.29%) |
Apr 14, 2024 | 866.72 | 866.70 | 865.63 | 865.75 | 96 | -1.01(-0.12%) |
Apr 12, 2024 | 865.75 | 866.77 | 865.70 | 866.76 | 10,314 | +1.01(+0.12%) |
Apr 11, 2024 | 865.75 | 865.77 | 865.73 | 865.75 | 438 | +0.51(+0.06%) |
Apr 10, 2024 | 865.24 | 865.26 | 865.22 | 865.24 | 510 | +0.51(+0.06%) |
Apr 09, 2024 | 864.75 | 864.75 | 864.71 | 864.73 | 499 | +0.52(+0.06%) |
Apr 08, 2024 | 864.25 | 864.24 | 863.70 | 864.21 | 443 | +2.18(+0.25%) |
Apr 07, 2024 | 861.41 | 862.18 | 861.49 | 862.03 | 150 | -0.71(-0.08%) |
Apr 05, 2024 | 861.74 | 862.78 | 861.55 | 862.74 | 9,752 | +0.99(+0.11%) |
Apr 04, 2024 | 861.74 | 861.77 | 861.72 | 861.75 | 619 | +4.25(+0.50%) |
Apr 03, 2024 | 857.50 | 857.51 | 857.47 | 857.50 | 458 | +0.02(+0.00%) |
Apr 02, 2024 | 857.48 | 857.51 | 857.48 | 857.48 | 444 | -4.14(-0.48%) |
Apr 01, 2024 | 861.28 | 861.62 | 861.17 | 861.62 | 106 | +4.14(+0.48%) |
Mar 31, 2024 | 856.92 | 857.48 | 856.99 | 857.48 | 106 | +0.48(+0.06%) |
Mar 29, 2024 | 857.50 | 858.76 | 856.58 | 857.00 | 1,872 | -0.50(-0.06%) |
Mar 28, 2024 | 857.57 | 857.50 | 857.50 | 40 | -0.26(-0.03%) | |
Mar 27, 2024 | 857.75 | 857.76 | 857.74 | 857.76 | 646 | +1.02(+0.12%) |
Mar 26, 2024 | 856.75 | 856.74 | 856.74 | 25 | +0.49(+0.06%) | |
Mar 25, 2024 | 856.24 | 856.25 | 856.24 | 856.24 | 163 | +1.38(+0.16%) |
Mar 24, 2024 | 854.98 | 854.94 | 854.86 | 854.86 | 119 | +0.12(+0.01%) |
Mar 22, 2024 | 854.24 | 854.76 | 854.23 | 854.74 | 3,789 | +0.50(+0.06%) |
Mar 21, 2024 | 854.24 | 854.24 | 854.24 | 28 | +1.00(+0.12%) | |
Mar 20, 2024 | 853.25 | 853.25 | 853.25 | 49 | -0.01(-0.00%) | |
Mar 19, 2024 | 853.25 | 853.24 | 853.25 | 39 | +1.00(+0.12%) | |
Mar 18, 2024 | 852.24 | 852.26 | 852.25 | 852.25 | 168 | +1.31(+0.15%) |
Mar 17, 2024 | 850.93 | 850.94 | 850.77 | 850.94 | 130 | +0.18(+0.02%) |
Mar 15, 2024 | 850.25 | 850.76 | 849.74 | 850.75 | 3,737 | +0.50(+0.06%) |
Mar 14, 2024 | 850.25 | 850.25 | 850.25 | 850.25 | 204 | +0.50(+0.06%) |
Mar 13, 2024 | 849.75 | 849.76 | 849.75 | 849.75 | 216 | +39.17(+4.83%) |
Mar 12, 2024 | 822.59 | 810.59 | 810.58 | 810.58 | 1,378 | -37.66(-4.44%) |
Mar 11, 2024 | 848.26 | 848.24 | 848.24 | 848.24 | 233 | +2.33(+0.28%) |
Mar 10, 2024 | 845.96 | 845.91 | 845.91 | 20 | -0.83(-0.10%) | |
Mar 08, 2024 | 846.25 | 846.78 | 845.85 | 846.74 | 4,503 | +0.50(+0.06%) |
Mar 07, 2024 | 846.25 | 846.25 | 846.24 | 846.25 | 115 | +0.50(+0.06%) |
Mar 06, 2024 | 845.75 | 845.74 | 845.75 | 38 | +0.45(+0.05%) | |
Mar 05, 2024 | 845.38 | 845.36 | 845.30 | 845.30 | 76 | +1.05(+0.12%) |
Mar 04, 2024 | 844.25 | 844.23 | 844.25 | 26 | +1.34(+0.16%) | |
Mar 03, 2024 | 843.08 | 843.02 | 842.91 | 842.91 | 75 | -0.35(-0.04%) |