Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 873.16 | 909.14 | 869.17 | 900.61 | 1,117,243 | +10.17(+1.14%) |
Apr 24, 2024 | 911.13 | 913.07 | 880.11 | 890.44 | 862,107 | -9.23(-1.03%) |
Apr 23, 2024 | 877.45 | 906.15 | 873.16 | 899.67 | 993,353 | +29.46(+3.39%) |
Apr 22, 2024 | 868.17 | 878.15 | 860.64 | 870.22 | 1,145,974 | +12.48(+1.46%) |
Apr 19, 2024 | 885.57 | 894.32 | 853.78 | 857.73 | 2,517,056 | -29.43(-3.32%) |
Apr 18, 2024 | 899.22 | 901.70 | 884.53 | 887.16 | 1,657,015 | -18.54(-2.05%) |
Apr 17, 2024 | 940.83 | 940.85 | 893.96 | 905.70 | 3,783,579 | -69.16(-7.09%) |
Apr 16, 2024 | 956.28 | 976.55 | 955.19 | 974.86 | 1,520,140 | +22.05(+2.31%) |
Apr 15, 2024 | 983.35 | 986.64 | 949.10 | 952.81 | 1,078,445 | -7.00(-0.73%) |
Apr 12, 2024 | 967.78 | 970.10 | 954.48 | 959.82 | 1,033,175 | -30.28(-3.06%) |
Apr 11, 2024 | 979.48 | 990.10 | 961.30 | 990.09 | 966,529 | +17.53(+1.80%) |
Apr 10, 2024 | 960.78 | 981.41 | 960.78 | 972.56 | 724,354 | -15.19(-1.54%) |
Apr 09, 2024 | 991.65 | 998.10 | 967.32 | 987.75 | 720,029 | +7.10(+0.72%) |
Apr 08, 2024 | 987.77 | 994.10 | 978.07 | 980.64 | 930,402 | +3.15(+0.32%) |
Apr 05, 2024 | 974.45 | 984.52 | 964.88 | 977.49 | 880,215 | +26.09(+2.74%) |
Apr 04, 2024 | 989.90 | 994.70 | 951.38 | 951.40 | 1,272,182 | -26.80(-2.74%) |
Apr 03, 2024 | 963.85 | 984.39 | 960.07 | 978.21 | 893,183 | +13.53(+1.40%) |
Apr 02, 2024 | 966.09 | 971.79 | 955.10 | 964.68 | 966,106 | -26.18(-2.64%) |
Apr 01, 2024 | 977.70 | 1021 | 977.70 | 990.86 | 1,107,651 | +22.43(+2.32%) |
Mar 28, 2024 | 967.51 | 969.83 | 959.63 | 968.43 | 687,304 | -3.53(-0.36%) |
Mar 27, 2024 | 976.72 | 977.14 | 962.04 | 971.96 | 573,481 | +2.70(+0.28%) |
Mar 26, 2024 | 984.66 | 987.31 | 968.79 | 969.26 | 707,352 | -7.61(-0.78%) |
Mar 25, 2024 | 977.07 | 990.19 | 974.40 | 976.87 | 862,572 | -1.03(-0.11%) |
Mar 22, 2024 | 971.66 | 988.99 | 970.52 | 977.90 | 694,275 | -10.81(-1.09%) |
Mar 21, 2024 | 1003 | 1004 | 986.00 | 988.71 | 1,114,363 | +19.83(+2.05%) |
Mar 20, 2024 | 954.06 | 972.25 | 944.90 | 968.88 | 838,287 | +18.97(+2.00%) |
Mar 19, 2024 | 936.57 | 954.58 | 926.05 | 949.91 | 819,200 | +10.55(+1.12%) |
Mar 18, 2024 | 947.36 | 956.19 | 937.77 | 939.36 | 822,995 | +1.13(+0.12%) |
Mar 15, 2024 | 952.77 | 952.77 | 929.83 | 938.23 | 1,731,040 | -19.53(-2.04%) |
Mar 14, 2024 | 966.55 | 969.43 | 948.56 | 957.76 | 878,301 | -8.98(-0.93%) |
Mar 13, 2024 | 981.09 | 981.09 | 957.04 | 966.74 | 852,019 | -15.48(-1.58%) |
Mar 12, 2024 | 964.76 | 982.92 | 948.48 | 982.22 | 1,167,051 | +21.58(+2.25%) |
Mar 11, 2024 | 977.44 | 978.97 | 955.49 | 960.64 | 1,434,359 | -31.59(-3.18%) |
Mar 08, 2024 | 1037 | 1038 | 991.14 | 992.24 | 1,641,983 | -52.95(-5.07%) |
Mar 07, 2024 | 1014 | 1054 | 1013 | 1045 | 1,582,823 | +43.37(+4.33%) |
Mar 06, 2024 | 984.86 | 1008 | 979.40 | 1002 | 1,304,095 | +35.02(+3.62%) |
Mar 05, 2024 | 987.63 | 989.95 | 956.67 | 966.80 | 1,272,990 | -29.14(-2.93%) |
Mar 04, 2024 | 990.51 | 1006 | 985.67 | 995.94 | 1,435,278 | +7.09(+0.72%) |
Mar 01, 2024 | 949.58 | 989.36 | 948.27 | 988.86 | 1,701,802 | +39.18(+4.13%) |
Feb 29, 2024 | 937.52 | 950.45 | 936.45 | 949.68 | 779,000 | +12.15(+1.30%) |
Feb 28, 2024 | 937.06 | 941.51 | 933.13 | 937.52 | 520,608 | -1.87(-0.20%) |
Feb 27, 2024 | 950.99 | 955.74 | 938.38 | 939.39 | 809,290 | -6.21(-0.66%) |
Feb 26, 2024 | 939.53 | 949.72 | 934.23 | 945.60 | 672,541 | +14.31(+1.54%) |
Feb 23, 2024 | 950.28 | 952.55 | 930.83 | 931.29 | 880,852 | -18.56(-1.95%) |
Feb 22, 2024 | 944.93 | 957.44 | 939.22 | 949.85 | 1,783,830 | +43.55(+4.81%) |
Feb 21, 2024 | 895.56 | 906.76 | 890.75 | 906.30 | 869,415 | -1.36(-0.15%) |
Feb 20, 2024 | 916.67 | 918.04 | 896.62 | 907.66 | 1,045,877 | -19.33(-2.09%) |
Feb 16, 2024 | 930.77 | 946.52 | 923.78 | 926.99 | 1,163,790 | -0.90(-0.10%) |
Feb 15, 2024 | 927.12 | 932.78 | 917.40 | 927.88 | 883,924 | +5.39(+0.58%) |
Feb 14, 2024 | 912.86 | 923.80 | 911.48 | 922.50 | 1,208,692 | +21.08(+2.34%) |
Feb 13, 2024 | 888.98 | 913.96 | 888.98 | 901.42 | 1,299,637 | -25.84(-2.79%) |
Feb 12, 2024 | 937.68 | 944.49 | 925.40 | 927.25 | 1,041,135 | -20.35(-2.15%) |
Feb 09, 2024 | 934.72 | 952.31 | 929.75 | 947.60 | 1,592,145 | +26.60(+2.89%) |
Feb 08, 2024 | 915.66 | 925.78 | 908.99 | 921.00 | 1,156,924 | +0.71(+0.08%) |
Feb 07, 2024 | 903.38 | 925.84 | 903.15 | 920.29 | 1,494,841 | +17.30(+1.92%) |
Feb 06, 2024 | 896.91 | 903.85 | 888.98 | 902.99 | 1,412,090 | +6.34(+0.71%) |
Feb 05, 2024 | 883.74 | 900.02 | 879.25 | 896.65 | 951,516 | +9.42(+1.06%) |
Feb 02, 2024 | 875.86 | 889.61 | 875.71 | 887.23 | 899,927 | +0.12(+0.01%) |