Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 713.03 | 714.87 | 702.00 | 709.51 | 2,189,469 | -1.74(-0.24%) |
Apr 18, 2024 | 715.19 | 718.95 | 709.57 | 711.25 | 1,846,036 | -3.94(-0.55%) |
Apr 17, 2024 | 723.00 | 723.80 | 711.00 | 715.19 | 1,376,417 | -0.78(-0.11%) |
Apr 16, 2024 | 718.30 | 722.50 | 712.13 | 715.97 | 1,411,691 | -2.31(-0.32%) |
Apr 15, 2024 | 735.43 | 741.00 | 717.95 | 718.28 | 1,807,391 | -13.03(-1.78%) |
Apr 12, 2024 | 728.00 | 732.90 | 726.54 | 731.31 | 1,481,800 | -1.04(-0.14%) |
Apr 11, 2024 | 731.50 | 733.79 | 724.15 | 732.35 | 2,106,492 | +9.77(+1.35%) |
Apr 10, 2024 | 711.00 | 723.98 | 708.95 | 722.58 | 1,831,253 | +3.99(+0.56%) |
Apr 09, 2024 | 716.24 | 719.05 | 706.98 | 718.59 | 1,387,370 | +6.78(+0.95%) |
Apr 08, 2024 | 713.51 | 716.14 | 710.87 | 711.81 | 1,458,183 | -1.91(-0.27%) |
Apr 05, 2024 | 706.04 | 716.89 | 706.02 | 713.72 | 1,552,890 | +8.84(+1.25%) |
Apr 04, 2024 | 708.77 | 717.13 | 704.22 | 704.88 | 2,251,867 | -0.81(-0.11%) |
Apr 03, 2024 | 709.98 | 710.81 | 697.27 | 705.69 | 3,204,304 | -5.61(-0.79%) |
Apr 02, 2024 | 720.00 | 720.00 | 708.40 | 711.30 | 2,325,515 | -9.94(-1.38%) |
Apr 01, 2024 | 731.76 | 733.27 | 720.20 | 721.24 | 1,598,519 | -11.39(-1.55%) |
Mar 28, 2024 | 733.85 | 731.89 | 731.79 | 732.63 | 1,767,629 | +0.55(+0.08%) |
Mar 27, 2024 | 734.00 | 735.89 | 727.75 | 732.08 | 1,246,005 | +1.10(+0.15%) |
Mar 26, 2024 | 731.00 | 734.70 | 730.22 | 730.98 | 1,352,997 | +0.02(+0.00%) |
Mar 25, 2024 | 731.00 | 734.16 | 726.74 | 730.96 | 1,604,398 | -3.84(-0.52%) |
Mar 22, 2024 | 744.43 | 744.79 | 734.38 | 734.80 | 1,794,080 | -7.76(-1.05%) |
Mar 21, 2024 | 743.50 | 752.31 | 741.10 | 742.56 | 2,107,011 | +1.84(+0.25%) |
Mar 20, 2024 | 731.00 | 742.09 | 729.13 | 740.72 | 1,398,033 | +8.55(+1.17%) |
Mar 19, 2024 | 731.79 | 735.35 | 730.02 | 732.17 | 1,322,430 | +0.63(+0.09%) |
Mar 18, 2024 | 726.10 | 733.34 | 726.01 | 731.54 | 1,594,444 | +5.91(+0.81%) |
Mar 15, 2024 | 732.52 | 732.52 | 723.22 | 725.63 | 3,440,106 | -6.32(-0.86%) |
Mar 14, 2024 | 738.33 | 740.67 | 728.99 | 731.95 | 1,825,286 | -2.25(-0.31%) |
Mar 13, 2024 | 735.00 | 736.50 | 726.58 | 734.20 | 2,269,718 | -2.68(-0.36%) |
Mar 12, 2024 | 717.08 | 740.05 | 716.90 | 736.88 | 3,725,803 | +22.80(+3.19%) |
Mar 11, 2024 | 719.81 | 720.00 | 711.01 | 714.08 | 3,761,286 | -11.48(-1.58%) |
Mar 08, 2024 | 756.05 | 756.05 | 725.10 | 725.56 | 8,590,340 | -60.03(-7.64%) |
Mar 07, 2024 | 779.11 | 787.08 | 777.01 | 785.59 | 4,244,167 | +12.35(+1.60%) |
Mar 06, 2024 | 764.84 | 775.16 | 763.66 | 773.24 | 2,393,028 | +13.29(+1.75%) |
Mar 05, 2024 | 768.42 | 769.27 | 756.90 | 759.95 | 2,348,537 | +0.77(+0.10%) |
Mar 04, 2024 | 755.08 | 764.74 | 753.67 | 759.18 | 2,130,414 | +9.74(+1.30%) |
Mar 01, 2024 | 740.44 | 751.38 | 739.25 | 749.44 | 1,678,120 | +5.55(+0.75%) |
Feb 29, 2024 | 751.42 | 752.56 | 743.08 | 743.89 | 3,359,791 | -4.07(-0.54%) |
Feb 28, 2024 | 743.21 | 751.88 | 743.21 | 747.96 | 1,363,974 | +3.25(+0.44%) |
Feb 27, 2024 | 746.00 | 746.64 | 741.33 | 744.71 | 1,471,412 | -0.64(-0.09%) |
Feb 26, 2024 | 742.00 | 746.78 | 739.00 | 745.35 | 1,704,292 | +7.42(+1.01%) |
Feb 23, 2024 | 740.12 | 742.51 | 737.12 | 737.93 | 1,265,763 | +3.53(+0.48%) |
Feb 22, 2024 | 725.85 | 736.05 | 725.85 | 734.40 | 1,800,587 | +11.38(+1.57%) |
Feb 21, 2024 | 725.69 | 728.79 | 720.27 | 723.02 | 1,564,266 | -2.67(-0.37%) |
Feb 20, 2024 | 728.03 | 734.96 | 723.71 | 725.69 | 2,404,528 | +1.70(+0.23%) |
Feb 16, 2024 | 721.99 | 729.06 | 718.50 | 723.99 | 1,764,961 | -0.52(-0.07%) |
Feb 15, 2024 | 721.49 | 726.03 | 718.28 | 724.51 | 1,263,805 | +2.33(+0.32%) |
Feb 14, 2024 | 716.00 | 722.55 | 711.07 | 722.18 | 1,475,383 | +7.93(+1.11%) |
Feb 13, 2024 | 721.39 | 721.78 | 709.04 | 714.25 | 1,949,851 | -8.16(-1.13%) |
Feb 12, 2024 | 723.52 | 723.80 | 715.30 | 722.41 | 1,570,786 | -0.99(-0.14%) |
Feb 09, 2024 | 725.14 | 725.14 | 720.12 | 723.40 | 1,426,119 | -0.76(-0.10%) |
Feb 08, 2024 | 723.89 | 728.17 | 720.66 | 724.16 | 1,949,852 | +4.38(+0.61%) |
Feb 07, 2024 | 714.15 | 723.32 | 712.00 | 719.78 | 2,197,554 | +8.99(+1.26%) |
Feb 06, 2024 | 711.23 | 712.72 | 704.34 | 710.79 | 1,919,577 | -0.37(-0.05%) |
Feb 05, 2024 | 710.64 | 712.86 | 705.67 | 711.16 | 2,275,948 | +1.68(+0.24%) |
Feb 02, 2024 | 703.34 | 714.28 | 702.26 | 709.48 | 2,377,630 | +5.00(+0.71%) |