Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 839.02 | 845.19 | 828.75 | 842.34 | 223,833 | +9.71(+1.17%) |
May 02, 2024 | 827.89 | 835.48 | 820.93 | 832.63 | 195,202 | +13.15(+1.60%) |
May 01, 2024 | 818.18 | 839.99 | 805.07 | 819.48 | 289,370 | +1.01(+0.12%) |
Apr 30, 2024 | 827.54 | 834.45 | 815.59 | 818.47 | 291,179 | -13.96(-1.68%) |
Apr 29, 2024 | 837.52 | 846.08 | 831.60 | 832.43 | 173,747 | -1.03(-0.12%) |
Apr 26, 2024 | 814.22 | 839.35 | 811.04 | 833.46 | 268,823 | +26.96(+3.34%) |
Apr 25, 2024 | 811.20 | 825.00 | 788.37 | 806.50 | 485,527 | -45.21(-5.31%) |
Apr 24, 2024 | 838.81 | 857.42 | 831.96 | 851.71 | 368,456 | +22.28(+2.69%) |
Apr 23, 2024 | 816.34 | 831.78 | 813.93 | 829.43 | 272,760 | +19.21(+2.37%) |
Apr 22, 2024 | 806.98 | 817.70 | 804.15 | 810.22 | 271,619 | +9.84(+1.23%) |
Apr 19, 2024 | 815.04 | 817.24 | 793.46 | 800.38 | 477,872 | -12.92(-1.59%) |
Apr 18, 2024 | 825.06 | 831.50 | 810.37 | 813.30 | 308,467 | -5.90(-0.72%) |
Apr 17, 2024 | 820.69 | 827.68 | 816.42 | 819.20 | 445,074 | +5.31(+0.65%) |
Apr 16, 2024 | 813.54 | 818.45 | 807.31 | 813.89 | 330,967 | -1.49(-0.18%) |
Apr 15, 2024 | 830.00 | 830.68 | 814.93 | 815.38 | 481,033 | +1.01(+0.12%) |
Apr 12, 2024 | 811.74 | 821.09 | 805.84 | 814.37 | 325,195 | -5.56(-0.68%) |
Apr 11, 2024 | 810.94 | 823.66 | 802.54 | 819.93 | 435,106 | +9.80(+1.21%) |
Apr 10, 2024 | 816.66 | 824.13 | 791.91 | 810.13 | 889,570 | -57.68(-6.65%) |
Apr 09, 2024 | 891.06 | 895.05 | 847.63 | 867.81 | 433,449 | -21.03(-2.37%) |
Apr 08, 2024 | 885.14 | 896.70 | 875.80 | 888.84 | 290,756 | +8.95(+1.02%) |
Apr 05, 2024 | 886.59 | 891.31 | 873.76 | 879.89 | 290,430 | +2.07(+0.24%) |
Apr 04, 2024 | 906.96 | 913.57 | 873.23 | 877.82 | 559,966 | -22.90(-2.54%) |
Apr 03, 2024 | 903.47 | 913.23 | 899.58 | 900.72 | 302,087 | -2.58(-0.29%) |
Apr 02, 2024 | 919.80 | 924.92 | 883.80 | 903.30 | 368,291 | -27.20(-2.92%) |
Apr 01, 2024 | 947.66 | 953.99 | 928.93 | 930.50 | 269,405 | -10.76(-1.14%) |
Mar 28, 2024 | 937.89 | 948.88 | 936.61 | 941.26 | 245,212 | +3.36(+0.36%) |
Mar 27, 2024 | 941.96 | 942.37 | 924.23 | 937.90 | 364,225 | +0.45(+0.05%) |
Mar 26, 2024 | 931.98 | 942.92 | 925.30 | 937.45 | 443,675 | +4.86(+0.52%) |
Mar 25, 2024 | 930.00 | 935.58 | 923.16 | 932.59 | 374,917 | +10.15(+1.10%) |
Mar 22, 2024 | 946.31 | 946.31 | 921.55 | 922.44 | 462,737 | -30.50(-3.20%) |
Mar 21, 2024 | 917.64 | 956.17 | 914.28 | 952.94 | 438,826 | +37.76(+4.13%) |
Mar 20, 2024 | 908.00 | 916.25 | 900.17 | 915.18 | 341,002 | +6.32(+0.70%) |
Mar 19, 2024 | 910.92 | 913.88 | 895.00 | 908.86 | 369,016 | +0.00(+0.00%) |
Mar 18, 2024 | 916.00 | 922.75 | 903.59 | 908.86 | 377,566 | -0.94(-0.10%) |
Mar 15, 2024 | 931.42 | 937.28 | 907.18 | 909.80 | 6,107,149 | -23.25(-2.49%) |
Mar 14, 2024 | 945.00 | 951.52 | 927.31 | 933.05 | 583,798 | +5.39(+0.58%) |
Mar 13, 2024 | 915.57 | 936.83 | 913.30 | 927.66 | 372,530 | +12.61(+1.38%) |
Mar 12, 2024 | 901.10 | 917.07 | 901.10 | 915.05 | 239,823 | +13.39(+1.49%) |
Mar 11, 2024 | 909.04 | 909.58 | 886.93 | 901.66 | 290,615 | -10.54(-1.16%) |
Mar 08, 2024 | 913.63 | 936.90 | 903.16 | 912.20 | 300,704 | -0.67(-0.07%) |
Mar 07, 2024 | 911.99 | 918.22 | 902.21 | 912.87 | 264,632 | +0.88(+0.10%) |
Mar 06, 2024 | 912.00 | 920.16 | 902.20 | 911.99 | 266,158 | +5.13(+0.57%) |
Mar 05, 2024 | 920.01 | 931.89 | 902.42 | 906.86 | 338,305 | -19.72(-2.13%) |
Mar 04, 2024 | 929.20 | 939.82 | 918.99 | 926.58 | 791,429 | +23.29(+2.58%) |