Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 872.40 | 888.19 | 863.00 | 864.02 | 36,268,548 | -13.55(-1.54%) |
Apr 29, 2024 | 875.95 | 879.92 | 852.66 | 877.57 | 38,844,296 | +0.22(+0.03%) |
Apr 26, 2024 | 838.18 | 883.31 | 833.87 | 877.35 | 55,109,444 | +51.03(+6.18%) |
Apr 25, 2024 | 788.68 | 833.23 | 782.23 | 826.32 | 42,362,376 | +29.55(+3.71%) |
Apr 24, 2024 | 839.50 | 840.82 | 791.83 | 796.77 | 51,111,824 | -27.46(-3.33%) |
Apr 23, 2024 | 807.69 | 827.69 | 802.64 | 824.23 | 43,750,912 | +29.05(+3.65%) |
Apr 22, 2024 | 781.04 | 800.73 | 795.18 | 59,593,828 | +32.95(+4.32%) | |
Apr 19, 2024 | 831.50 | 843.24 | 756.06 | 762.23 | 87,608,296 | -84.48(-9.98%) |
Apr 18, 2024 | 849.70 | 861.90 | 824.02 | 846.71 | 44,674,408 | +6.36(+0.76%) |
Apr 17, 2024 | 883.40 | 887.75 | 839.50 | 840.35 | 49,426,968 | -33.80(-3.87%) |
Apr 16, 2024 | 864.33 | 881.18 | 860.64 | 874.15 | 36,955,384 | +14.14(+1.64%) |
Apr 15, 2024 | 890.98 | 906.13 | 859.29 | 860.01 | 44,234,208 | -21.85(-2.48%) |
Apr 12, 2024 | 896.99 | 901.75 | 875.30 | 881.86 | 42,680,484 | -24.30(-2.68%) |
Apr 11, 2024 | 874.20 | 907.39 | 869.26 | 906.16 | 43,041,408 | +35.77(+4.11%) |
Apr 10, 2024 | 839.26 | 874.00 | 837.09 | 870.39 | 43,136,368 | +16.85(+1.97%) |
Apr 09, 2024 | 874.42 | 876.35 | 830.22 | 853.54 | 50,270,552 | -17.79(-2.04%) |
Apr 08, 2024 | 887.00 | 888.30 | 867.32 | 871.33 | 28,282,314 | -8.75(-0.99%) |
Apr 05, 2024 | 868.66 | 884.81 | 859.26 | 880.08 | 39,972,548 | +21.03(+2.45%) |
Apr 04, 2024 | 904.06 | 906.34 | 858.80 | 859.05 | 43,417,152 | -30.59(-3.44%) |
Apr 03, 2024 | 884.84 | 903.74 | 884.00 | 889.64 | 36,892,860 | -4.88(-0.55%) |
Apr 02, 2024 | 884.48 | 900.94 | 876.20 | 894.52 | 43,274,976 | -9.11(-1.01%) |
Apr 01, 2024 | 902.99 | 922.25 | 892.04 | 903.63 | 45,203,868 | +0.07(+0.01%) |
Mar 28, 2024 | 900.00 | 905.84 | 905.48 | 903.56 | 43,525,588 | +1.06(+0.12%) |
Mar 27, 2024 | 931.12 | 932.40 | 891.23 | 902.50 | 58,543,024 | -23.11(-2.50%) |
Mar 26, 2024 | 958.51 | 963.75 | 925.02 | 925.61 | 51,285,736 | -24.41(-2.57%) |
Mar 25, 2024 | 939.41 | 967.66 | 935.10 | 950.02 | 55,096,772 | +7.13(+0.76%) |
Mar 22, 2024 | 911.41 | 947.78 | 908.34 | 942.89 | 58,675,404 | +28.54(+3.12%) |
Mar 21, 2024 | 923.00 | 926.34 | 904.05 | 914.35 | 48,031,696 | +10.63(+1.18%) |
Mar 20, 2024 | 897.97 | 904.10 | 882.23 | 903.72 | 47,679,608 | +9.74(+1.09%) |
Mar 19, 2024 | 867.00 | 905.44 | 850.10 | 893.98 | 67,107,056 | +9.43(+1.07%) |
Mar 18, 2024 | 903.88 | 924.05 | 870.85 | 884.55 | 66,649,700 | +6.18(+0.70%) |
Mar 15, 2024 | 869.30 | 895.46 | 862.57 | 878.37 | 64,339,032 | -1.08(-0.12%) |
Mar 14, 2024 | 895.77 | 906.46 | 866.00 | 879.44 | 60,130,896 | -29.44(-3.24%) |
Mar 13, 2024 | 910.55 | 915.04 | 884.35 | 908.88 | 63,407,764 | -10.25(-1.12%) |
Mar 12, 2024 | 880.49 | 919.59 | 861.50 | 919.13 | 66,539,208 | +61.39(+7.16%) |
Mar 11, 2024 | 864.29 | 887.97 | 844.66 | 857.74 | 67,657,928 | -17.54(-2.00%) |
Mar 08, 2024 | 951.38 | 974.00 | 865.06 | 875.28 | 114,228,664 | -51.41(-5.55%) |
Mar 07, 2024 | 901.58 | 927.67 | 896.02 | 926.69 | 60,072,336 | +39.69(+4.47%) |
Mar 06, 2024 | 880.22 | 897.24 | 870.30 | 887.00 | 58,107,160 | +27.36(+3.18%) |
Mar 05, 2024 | 852.70 | 860.97 | 834.17 | 859.64 | 51,772,660 | +7.31(+0.86%) |
Mar 04, 2024 | 841.26 | 876.91 | 837.15 | 852.33 | 61,260,568 | +29.58(+3.60%) |
Mar 01, 2024 | 799.96 | 822.96 | 794.31 | 822.75 | 47,918,028 | +31.67(+4.00%) |
Feb 29, 2024 | 790.90 | 799.86 | 783.46 | 791.08 | 50,554,860 | +14.49(+1.87%) |
Feb 28, 2024 | 776.16 | 789.29 | 771.21 | 776.59 | 39,202,896 | -10.38(-1.32%) |
Feb 27, 2024 | 793.77 | 794.76 | 771.58 | 786.97 | 39,569,720 | -3.91(-0.49%) |
Feb 26, 2024 | 796.96 | 806.42 | 785.01 | 790.88 | 50,221,484 | +2.75(+0.35%) |
Feb 23, 2024 | 807.86 | 823.90 | 775.66 | 788.13 | 82,943,616 | +2.79(+0.36%) |
Feb 22, 2024 | 750.22 | 785.71 | 742.16 | 785.34 | 85,669,064 | +110.65(+16.40%) |
Feb 21, 2024 | 680.03 | 688.85 | 662.45 | 674.69 | 67,395,080 | -19.80(-2.85%) |
Feb 20, 2024 | 719.44 | 719.53 | 677.31 | 694.49 | 70,196,984 | -31.61(-4.35%) |
Feb 16, 2024 | 740.97 | 743.99 | 724.98 | 726.10 | 49,589,480 | -0.45(-0.06%) |
Feb 15, 2024 | 738.65 | 739.72 | 723.97 | 726.55 | 41,926,592 | -12.42(-1.68%) |
Feb 14, 2024 | 731.99 | 742.33 | 719.35 | 738.97 | 50,372,704 | +17.72(+2.46%) |
Feb 13, 2024 | 703.97 | 734.47 | 696.17 | 721.25 | 60,145,884 | -1.20(-0.17%) |
Feb 12, 2024 | 725.97 | 746.08 | 712.47 | 722.45 | 61,236,364 | +1.15(+0.16%) |
Feb 09, 2024 | 705.30 | 721.82 | 702.09 | 721.30 | 43,665,736 | +24.92(+3.58%) |
Feb 08, 2024 | 700.71 | 707.91 | 694.52 | 696.38 | 41,335,156 | -4.58(-0.65%) |
Feb 07, 2024 | 683.16 | 702.17 | 675.97 | 700.96 | 49,311,196 | +18.76(+2.75%) |
Feb 06, 2024 | 696.27 | 697.51 | 662.97 | 682.20 | 68,102,928 | -11.09(-1.60%) |
Feb 05, 2024 | 682.22 | 694.94 | 672.02 | 693.29 | 67,663,960 | +31.72(+4.79%) |
Feb 02, 2024 | 639.71 | 665.97 | 636.87 | 661.57 | 47,680,972 | +31.33(+4.97%) |