Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 892.11 | 896.85 | 885.01 | 890.66 | 636,697 | -1.82(-0.20%) |
Apr 29, 2024 | 883.20 | 897.78 | 883.20 | 892.48 | 369,921 | +9.28(+1.05%) |
Apr 26, 2024 | 881.72 | 887.48 | 875.23 | 883.20 | 505,653 | -7.48(-0.84%) |
Apr 25, 2024 | 911.09 | 915.00 | 876.75 | 890.68 | 576,809 | -15.86(-1.75%) |
Apr 24, 2024 | 906.90 | 915.70 | 904.41 | 906.54 | 373,707 | -0.78(-0.09%) |
Apr 23, 2024 | 905.66 | 912.74 | 903.83 | 907.32 | 341,152 | +7.16(+0.80%) |
Apr 22, 2024 | 904.54 | 908.67 | 897.45 | 900.16 | 351,367 | +3.34(+0.37%) |
Apr 19, 2024 | 913.97 | 920.73 | 891.46 | 896.82 | 507,468 | +2.83(+0.32%) |
Apr 18, 2024 | 901.26 | 908.81 | 891.67 | 893.99 | 450,592 | -7.20(-0.80%) |
Apr 17, 2024 | 903.88 | 911.64 | 899.90 | 901.19 | 468,670 | +7.05(+0.79%) |
Apr 16, 2024 | 897.22 | 901.07 | 890.43 | 894.14 | 615,755 | -4.42(-0.49%) |
Apr 15, 2024 | 915.37 | 921.12 | 895.09 | 898.56 | 656,395 | -6.14(-0.68%) |
Apr 12, 2024 | 911.55 | 912.22 | 898.26 | 904.70 | 665,282 | -15.62(-1.70%) |
Apr 11, 2024 | 928.58 | 930.63 | 907.33 | 920.32 | 617,176 | -15.88(-1.70%) |
Apr 10, 2024 | 935.02 | 937.87 | 923.44 | 936.20 | 389,726 | -7.69(-0.81%) |
Apr 09, 2024 | 941.39 | 949.20 | 938.00 | 943.89 | 305,902 | +5.41(+0.58%) |
Apr 08, 2024 | 939.16 | 942.99 | 935.51 | 938.48 | 330,918 | -4.22(-0.45%) |
Apr 05, 2024 | 939.31 | 949.83 | 934.87 | 942.70 | 363,546 | +5.68(+0.61%) |
Apr 04, 2024 | 962.20 | 962.20 | 935.36 | 937.02 | 410,831 | -13.93(-1.46%) |
Apr 03, 2024 | 955.00 | 961.68 | 950.43 | 950.95 | 413,477 | -3.73(-0.39%) |
Apr 02, 2024 | 961.44 | 961.44 | 951.02 | 954.68 | 438,125 | -14.63(-1.51%) |
Apr 01, 2024 | 964.73 | 970.20 | 954.09 | 969.31 | 360,628 | +6.82(+0.71%) |
Mar 28, 2024 | 970.38 | 970.79 | 959.25 | 962.49 | 461,868 | -3.81(-0.39%) |
Mar 27, 2024 | 971.04 | 976.75 | 962.41 | 966.30 | 314,756 | +2.75(+0.29%) |
Mar 26, 2024 | 961.99 | 966.68 | 957.77 | 963.55 | 386,834 | +2.46(+0.26%) |
Mar 25, 2024 | 954.01 | 964.98 | 952.47 | 961.09 | 322,284 | -6.15(-0.64%) |
Mar 22, 2024 | 973.00 | 977.39 | 966.47 | 967.24 | 274,407 | -0.77(-0.08%) |
Mar 21, 2024 | 974.75 | 979.25 | 968.00 | 968.01 | 435,149 | +1.05(+0.11%) |
Mar 20, 2024 | 959.06 | 967.20 | 947.37 | 966.96 | 579,358 | +3.30(+0.34%) |
Mar 19, 2024 | 965.11 | 969.16 | 959.14 | 963.66 | 365,329 | +3.74(+0.39%) |
Mar 18, 2024 | 970.00 | 970.71 | 959.49 | 959.92 | 360,153 | -4.55(-0.47%) |
Mar 15, 2024 | 956.47 | 968.51 | 953.73 | 964.47 | 1,090,504 | +5.43(+0.57%) |
Mar 14, 2024 | 966.30 | 969.18 | 950.97 | 959.04 | 507,295 | -6.43(-0.67%) |
Mar 13, 2024 | 979.82 | 979.82 | 963.83 | 965.47 | 386,173 | -5.10(-0.53%) |
Mar 12, 2024 | 964.44 | 975.93 | 963.00 | 970.57 | 359,030 | +6.13(+0.64%) |
Mar 11, 2024 | 971.09 | 979.76 | 960.44 | 964.44 | 355,647 | -4.39(-0.45%) |
Mar 08, 2024 | 973.34 | 976.00 | 962.82 | 968.83 | 354,445 | -4.48(-0.46%) |
Mar 07, 2024 | 971.13 | 979.25 | 969.88 | 973.31 | 380,858 | +1.21(+0.12%) |
Mar 06, 2024 | 959.23 | 974.18 | 955.56 | 972.10 | 366,436 | +6.89(+0.71%) |
Mar 05, 2024 | 972.72 | 977.67 | 953.29 | 965.21 | 408,121 | -5.98(-0.62%) |
Mar 04, 2024 | 982.82 | 985.21 | 966.22 | 971.19 | 455,589 | -11.63(-1.18%) |
Mar 01, 2024 | 967.50 | 988.13 | 966.09 | 982.82 | 370,544 | +16.73(+1.73%) |
Feb 29, 2024 | 989.91 | 990.30 | 965.16 | 966.09 | 792,164 | -21.52(-2.18%) |
Feb 28, 2024 | 995.00 | 998.33 | 987.61 | 987.61 | 485,974 | -5.74(-0.58%) |
Feb 27, 2024 | 989.00 | 995.41 | 975.22 | 993.35 | 464,478 | +4.07(+0.41%) |
Feb 26, 2024 | 977.55 | 995.97 | 975.00 | 989.28 | 541,306 | +8.08(+0.82%) |
Feb 23, 2024 | 975.00 | 985.64 | 969.15 | 981.20 | 439,622 | +16.31(+1.69%) |
Feb 22, 2024 | 953.57 | 973.00 | 947.85 | 964.89 | 614,742 | +12.05(+1.26%) |
Feb 21, 2024 | 952.00 | 958.00 | 945.70 | 952.84 | 300,476 | +5.97(+0.63%) |
Feb 20, 2024 | 950.00 | 963.00 | 943.73 | 946.87 | 417,733 | -1.18(-0.12%) |
Feb 16, 2024 | 953.44 | 956.52 | 944.12 | 948.05 | 367,432 | -6.68(-0.70%) |
Feb 15, 2024 | 951.67 | 958.74 | 948.93 | 954.73 | 334,350 | +6.91(+0.73%) |
Feb 14, 2024 | 943.10 | 951.83 | 936.70 | 947.82 | 373,517 | +7.79(+0.83%) |
Feb 13, 2024 | 946.17 | 947.46 | 933.80 | 940.03 | 523,812 | -7.03(-0.74%) |
Feb 12, 2024 | 952.39 | 954.53 | 941.01 | 947.06 | 603,837 | -6.36(-0.67%) |
Feb 09, 2024 | 948.00 | 957.51 | 945.85 | 953.42 | 613,778 | +6.99(+0.74%) |
Feb 08, 2024 | 934.79 | 947.24 | 930.04 | 946.43 | 516,976 | +7.94(+0.85%) |
Feb 07, 2024 | 940.00 | 954.30 | 933.46 | 938.49 | 456,430 | +0.68(+0.07%) |
Feb 06, 2024 | 940.00 | 945.46 | 927.52 | 937.81 | 460,422 | +1.48(+0.16%) |
Feb 05, 2024 | 931.87 | 939.50 | 923.03 | 936.33 | 703,771 | -8.85(-0.94%) |
Feb 02, 2024 | 971.23 | 973.99 | 939.31 | 945.18 | 752,001 | -12.60(-1.32%) |