Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 685.28 | 693.40 | 678.78 | 690.80 | 581,712 | -0.12(-0.02%) |
Apr 25, 2024 | 680.00 | 694.94 | 643.55 | 690.92 | 1,034,142 | +35.73(+5.45%) |
Apr 24, 2024 | 664.20 | 672.39 | 648.75 | 655.19 | 641,156 | -6.13(-0.93%) |
Apr 23, 2024 | 640.94 | 664.54 | 638.65 | 661.32 | 597,763 | +32.02(+5.09%) |
Apr 22, 2024 | 632.45 | 638.07 | 621.56 | 629.30 | 767,132 | +0.96(+0.15%) |
Apr 19, 2024 | 633.76 | 641.64 | 624.01 | 628.34 | 572,682 | -4.54(-0.72%) |
Apr 18, 2024 | 640.74 | 648.93 | 631.77 | 632.88 | 499,246 | -3.34(-0.52%) |
Apr 17, 2024 | 655.18 | 658.34 | 632.21 | 636.22 | 899,604 | -19.75(-3.01%) |
Apr 16, 2024 | 664.89 | 665.50 | 652.60 | 655.97 | 585,190 | -10.77(-1.62%) |
Apr 15, 2024 | 688.11 | 690.99 | 663.76 | 666.74 | 696,738 | -8.07(-1.20%) |
Apr 12, 2024 | 674.35 | 685.43 | 668.77 | 674.81 | 594,513 | -10.88(-1.59%) |
Apr 11, 2024 | 681.45 | 686.90 | 673.17 | 685.69 | 585,171 | +3.56(+0.52%) |
Apr 10, 2024 | 679.33 | 691.94 | 675.44 | 682.13 | 482,728 | -14.63(-2.10%) |
Apr 09, 2024 | 705.07 | 708.38 | 681.42 | 696.76 | 380,358 | -6.20(-0.88%) |
Apr 08, 2024 | 709.55 | 715.04 | 702.62 | 702.96 | 414,335 | -3.91(-0.55%) |
Apr 05, 2024 | 695.77 | 710.14 | 695.02 | 706.87 | 275,894 | +13.04(+1.88%) |
Apr 04, 2024 | 714.95 | 717.50 | 692.18 | 693.83 | 347,450 | -12.31(-1.74%) |
Apr 03, 2024 | 692.59 | 709.68 | 692.00 | 706.14 | 458,893 | +14.35(+2.07%) |
Apr 02, 2024 | 700.00 | 701.25 | 688.29 | 691.79 | 606,621 | -18.36(-2.59%) |
Apr 01, 2024 | 721.11 | 722.37 | 709.41 | 710.15 | 338,969 | -10.96(-1.52%) |
Mar 28, 2024 | 720.44 | 721.29 | 721.28 | 721.11 | 440,315 | +0.96(+0.13%) |
Mar 27, 2024 | 709.40 | 720.53 | 706.43 | 720.15 | 257,156 | +15.34(+2.18%) |
Mar 26, 2024 | 706.46 | 712.64 | 703.86 | 704.81 | 440,203 | +0.37(+0.05%) |
Mar 25, 2024 | 711.06 | 715.99 | 703.84 | 704.44 | 423,931 | -9.83(-1.38%) |
Mar 22, 2024 | 724.28 | 727.00 | 713.45 | 714.27 | 445,574 | -4.78(-0.66%) |
Mar 21, 2024 | 717.59 | 729.91 | 713.25 | 719.05 | 591,860 | +9.72(+1.37%) |
Mar 20, 2024 | 691.51 | 715.37 | 691.51 | 709.33 | 1,070,628 | +15.71(+2.26%) |
Mar 19, 2024 | 680.11 | 695.49 | 676.69 | 693.62 | 459,862 | +10.01(+1.46%) |
Mar 18, 2024 | 680.60 | 686.99 | 673.29 | 683.61 | 357,287 | +8.03(+1.19%) |
Mar 15, 2024 | 667.30 | 681.66 | 665.00 | 675.58 | 874,568 | +3.10(+0.46%) |
Mar 14, 2024 | 676.09 | 683.89 | 668.76 | 672.48 | 736,503 | +4.05(+0.61%) |
Mar 13, 2024 | 670.41 | 680.00 | 667.33 | 668.43 | 615,596 | -7.06(-1.05%) |
Mar 12, 2024 | 670.86 | 678.34 | 662.15 | 675.49 | 394,139 | +11.19(+1.68%) |
Mar 11, 2024 | 669.73 | 669.73 | 650.01 | 664.30 | 553,026 | -11.84(-1.75%) |
Mar 08, 2024 | 681.93 | 692.31 | 674.41 | 676.14 | 468,643 | -3.14(-0.46%) |
Mar 07, 2024 | 683.86 | 686.55 | 670.46 | 679.28 | 454,544 | +2.47(+0.36%) |
Mar 06, 2024 | 687.42 | 689.09 | 673.25 | 676.81 | 452,666 | -2.56(-0.38%) |
Mar 05, 2024 | 700.00 | 704.76 | 673.56 | 679.37 | 810,966 | -32.94(-4.62%) |
Mar 04, 2024 | 708.88 | 732.37 | 706.00 | 712.31 | 555,728 | +11.72(+1.67%) |