Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2024 | 826.80 | 835.51 | 822.49 | 835.12 | 466,627 | +14.92(+1.82%) |
Mar 26, 2024 | 819.47 | 823.88 | 817.93 | 820.20 | 374,103 | +3.99(+0.49%) |
Mar 25, 2024 | 820.44 | 826.99 | 815.17 | 816.21 | 378,162 | -8.62(-1.05%) |
Mar 22, 2024 | 840.82 | 842.32 | 822.46 | 824.83 | 615,252 | -17.23(-2.05%) |
Mar 21, 2024 | 823.53 | 844.64 | 822.22 | 842.06 | 643,396 | +24.17(+2.96%) |
Mar 20, 2024 | 804.11 | 819.24 | 800.68 | 817.89 | 451,223 | +15.59(+1.94%) |
Mar 19, 2024 | 796.31 | 803.87 | 792.82 | 802.30 | 593,922 | +2.05(+0.26%) |
Mar 18, 2024 | 806.20 | 806.27 | 793.83 | 800.25 | 634,805 | -2.27(-0.28%) |
Mar 15, 2024 | 801.59 | 813.80 | 798.34 | 802.52 | 1,576,935 | -6.28(-0.78%) |
Mar 14, 2024 | 825.00 | 825.29 | 800.62 | 808.80 | 859,019 | -17.19(-2.08%) |
Mar 13, 2024 | 829.17 | 831.62 | 823.21 | 825.99 | 510,827 | -3.60(-0.43%) |
Mar 12, 2024 | 830.12 | 834.27 | 822.25 | 829.59 | 438,656 | +4.43(+0.54%) |
Mar 11, 2024 | 835.65 | 836.07 | 822.27 | 825.16 | 428,817 | -10.96(-1.31%) |
Mar 08, 2024 | 835.85 | 845.00 | 833.72 | 836.12 | 396,220 | +4.42(+0.53%) |
Mar 07, 2024 | 837.99 | 839.22 | 829.63 | 831.70 | 384,667 | +1.30(+0.16%) |
Mar 06, 2024 | 825.85 | 832.39 | 820.44 | 830.40 | 538,027 | +8.56(+1.04%) |
Mar 05, 2024 | 827.16 | 834.62 | 818.29 | 821.84 | 500,376 | -7.48(-0.90%) |
Mar 04, 2024 | 810.94 | 836.76 | 810.94 | 829.32 | 862,758 | +19.52(+2.41%) |
Mar 01, 2024 | 806.34 | 810.32 | 800.25 | 809.80 | 434,013 | +3.47(+0.43%) |
Feb 29, 2024 | 808.38 | 809.93 | 802.41 | 806.34 | 763,503 | +1.67(+0.21%) |
Feb 28, 2024 | 793.85 | 808.11 | 792.40 | 804.67 | 516,229 | +9.06(+1.14%) |
Feb 27, 2024 | 802.35 | 804.88 | 790.37 | 795.60 | 559,338 | -5.46(-0.68%) |
Feb 26, 2024 | 805.95 | 809.80 | 798.40 | 801.06 | 581,356 | -7.51(-0.93%) |
Feb 23, 2024 | 812.02 | 818.63 | 806.99 | 808.57 | 495,665 | +0.15(+0.02%) |
Feb 22, 2024 | 806.04 | 811.29 | 803.10 | 808.42 | 553,031 | +7.94(+0.99%) |
Feb 21, 2024 | 793.88 | 801.09 | 790.51 | 800.48 | 421,700 | +7.29(+0.92%) |
Feb 20, 2024 | 784.41 | 796.59 | 782.71 | 793.19 | 585,923 | +4.09(+0.52%) |
Feb 16, 2024 | 790.19 | 793.08 | 786.25 | 789.10 | 396,223 | -4.03(-0.51%) |
Feb 15, 2024 | 783.54 | 797.53 | 783.54 | 793.13 | 511,331 | +12.57(+1.61%) |
Feb 14, 2024 | 780.26 | 783.42 | 774.36 | 780.56 | 423,517 | +7.29(+0.94%) |
Feb 13, 2024 | 780.41 | 786.35 | 765.25 | 773.27 | 641,359 | -23.54(-2.95%) |
Feb 12, 2024 | 793.41 | 803.50 | 792.72 | 796.82 | 502,445 | +4.52(+0.57%) |
Feb 09, 2024 | 789.33 | 795.87 | 786.89 | 792.29 | 539,969 | +3.99(+0.51%) |
Feb 08, 2024 | 789.16 | 794.01 | 782.64 | 788.31 | 548,905 | -1.49(-0.19%) |
Feb 07, 2024 | 785.13 | 794.51 | 781.68 | 789.80 | 704,910 | +6.68(+0.85%) |
Feb 06, 2024 | 780.09 | 783.14 | 773.96 | 783.12 | 670,469 | +4.78(+0.61%) |
Feb 05, 2024 | 777.39 | 782.38 | 772.36 | 778.34 | 504,230 | -4.80(-0.61%) |
Feb 02, 2024 | 775.84 | 787.45 | 772.47 | 783.14 | 513,052 | +3.05(+0.39%) |
Feb 01, 2024 | 771.70 | 780.71 | 760.91 | 780.09 | 630,480 | +10.55(+1.37%) |
Jan 31, 2024 | 774.66 | 780.56 | 767.59 | 769.53 | 735,300 | -7.37(-0.95%) |
Jan 30, 2024 | 778.15 | 779.98 | 774.26 | 776.91 | 942,799 | -6.93(-0.88%) |
Jan 29, 2024 | 782.45 | 787.60 | 776.32 | 783.84 | 626,090 | +1.39(+0.18%) |
Jan 26, 2024 | 786.45 | 788.39 | 780.64 | 782.44 | 692,182 | -3.14(-0.40%) |
Jan 25, 2024 | 786.04 | 790.00 | 782.63 | 785.59 | 727,852 | +4.68(+0.60%) |
Jan 24, 2024 | 792.94 | 792.94 | 780.35 | 780.90 | 663,813 | -6.77(-0.86%) |
Jan 23, 2024 | 788.38 | 790.68 | 783.62 | 787.67 | 729,128 | -1.45(-0.18%) |
Jan 22, 2024 | 801.44 | 802.32 | 788.62 | 789.12 | 765,171 | -11.35(-1.42%) |
Jan 19, 2024 | 792.83 | 803.84 | 789.15 | 800.47 | 685,774 | +10.12(+1.28%) |
Jan 18, 2024 | 789.66 | 791.08 | 780.22 | 790.36 | 509,824 | +7.78(+0.99%) |
Jan 17, 2024 | 769.59 | 783.07 | 763.61 | 782.57 | 620,960 | -3.93(-0.50%) |
Jan 16, 2024 | 798.83 | 804.00 | 783.80 | 786.50 | 900,724 | -8.17(-1.03%) |
Jan 12, 2024 | 780.16 | 797.39 | 777.93 | 794.67 | 886,054 | +6.95(+0.88%) |
Jan 11, 2024 | 792.04 | 795.05 | 782.23 | 787.72 | 740,342 | +0.25(+0.03%) |
Jan 10, 2024 | 789.99 | 794.12 | 783.01 | 787.47 | 513,971 | -2.15(-0.27%) |
Jan 09, 2024 | 787.76 | 790.23 | 782.28 | 789.62 | 457,534 | -2.65(-0.33%) |
Jan 08, 2024 | 779.59 | 793.09 | 778.08 | 792.27 | 516,417 | +14.27(+1.83%) |
Jan 05, 2024 | 777.98 | 783.90 | 776.64 | 778.00 | 473,988 | -3.10(-0.40%) |
Jan 04, 2024 | 778.43 | 787.60 | 777.90 | 781.10 | 583,764 | +1.79(+0.23%) |
Jan 03, 2024 | 787.52 | 787.52 | 777.50 | 779.31 | 642,647 | -16.05(-2.02%) |