Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 650.00 | 650.74 | 650.57 | 649.09 | 1,165,574 | +1.26(+0.19%) |
Mar 27, 2024 | 644.92 | 649.06 | 639.60 | 647.84 | 1,121,447 | +8.68(+1.36%) |
Mar 26, 2024 | 641.26 | 643.21 | 638.07 | 639.16 | 1,003,468 | +0.96(+0.15%) |
Mar 25, 2024 | 636.69 | 641.08 | 631.04 | 638.20 | 1,034,320 | -4.64(-0.72%) |
Mar 22, 2024 | 648.57 | 649.68 | 638.53 | 642.84 | 839,725 | -7.54(-1.16%) |
Mar 21, 2024 | 642.61 | 658.20 | 639.61 | 650.38 | 1,356,463 | +11.62(+1.82%) |
Mar 20, 2024 | 634.30 | 641.28 | 632.43 | 638.76 | 1,337,407 | +5.09(+0.80%) |
Mar 19, 2024 | 630.62 | 634.45 | 624.72 | 633.66 | 1,678,000 | +4.15(+0.66%) |
Mar 18, 2024 | 629.31 | 635.86 | 628.08 | 629.51 | 1,813,565 | +4.86(+0.78%) |
Mar 15, 2024 | 644.59 | 648.10 | 620.17 | 624.65 | 3,150,228 | -24.49(-3.77%) |
Mar 14, 2024 | 659.08 | 659.08 | 644.66 | 649.13 | 1,130,717 | -5.02(-0.77%) |
Mar 13, 2024 | 659.08 | 660.62 | 652.77 | 654.16 | 956,231 | -7.56(-1.14%) |
Mar 12, 2024 | 654.82 | 665.53 | 646.73 | 661.72 | 1,098,492 | +11.75(+1.81%) |
Mar 11, 2024 | 648.25 | 652.25 | 637.72 | 649.96 | 1,047,170 | -0.86(-0.13%) |
Mar 08, 2024 | 643.25 | 656.28 | 640.99 | 650.82 | 1,055,952 | +2.39(+0.37%) |
Mar 07, 2024 | 655.09 | 656.08 | 645.66 | 648.43 | 904,176 | -0.94(-0.14%) |
Mar 06, 2024 | 644.87 | 650.07 | 639.41 | 649.37 | 1,072,395 | +10.54(+1.65%) |
Mar 05, 2024 | 663.73 | 664.59 | 630.72 | 638.84 | 1,383,959 | -28.64(-4.29%) |
Mar 04, 2024 | 663.41 | 670.07 | 659.68 | 667.48 | 897,909 | +1.89(+0.28%) |
Mar 01, 2024 | 658.13 | 666.18 | 655.30 | 665.59 | 1,005,281 | +3.62(+0.55%) |
Feb 29, 2024 | 660.60 | 666.64 | 659.08 | 661.97 | 1,936,051 | +3.72(+0.57%) |
Feb 28, 2024 | 660.98 | 664.80 | 655.35 | 658.24 | 1,060,671 | -10.19(-1.52%) |
Feb 27, 2024 | 664.07 | 669.79 | 660.41 | 668.43 | 1,060,654 | +5.51(+0.83%) |
Feb 26, 2024 | 658.12 | 667.35 | 650.55 | 662.91 | 1,581,526 | +4.02(+0.61%) |
Feb 23, 2024 | 651.85 | 667.31 | 645.25 | 658.89 | 1,742,877 | +1.89(+0.29%) |
Feb 22, 2024 | 649.17 | 658.46 | 648.62 | 657.00 | 1,975,647 | +19.62(+3.08%) |
Feb 21, 2024 | 639.61 | 642.94 | 629.64 | 637.38 | 1,146,255 | -7.63(-1.18%) |
Feb 20, 2024 | 649.80 | 654.53 | 640.15 | 645.01 | 1,472,013 | -9.82(-1.50%) |
Feb 16, 2024 | 662.03 | 662.08 | 650.21 | 654.83 | 1,339,886 | -8.53(-1.29%) |
Feb 15, 2024 | 661.74 | 663.90 | 656.08 | 663.35 | 1,440,043 | +7.14(+1.09%) |
Feb 14, 2024 | 642.09 | 656.73 | 642.09 | 656.21 | 1,293,121 | +18.81(+2.95%) |
Feb 13, 2024 | 633.64 | 645.50 | 627.82 | 637.40 | 1,787,618 | -18.67(-2.85%) |
Feb 12, 2024 | 654.80 | 658.80 | 650.98 | 656.07 | 1,280,858 | -1.17(-0.18%) |
Feb 09, 2024 | 656.61 | 661.91 | 653.78 | 657.24 | 1,006,599 | +5.08(+0.78%) |
Feb 08, 2024 | 645.53 | 653.33 | 642.27 | 652.16 | 1,007,116 | +9.89(+1.54%) |
Feb 07, 2024 | 639.65 | 648.40 | 636.09 | 642.27 | 971,730 | +7.86(+1.24%) |
Feb 06, 2024 | 643.69 | 644.95 | 630.07 | 634.41 | 909,889 | -5.29(-0.83%) |
Feb 05, 2024 | 637.79 | 640.97 | 628.40 | 639.71 | 1,009,284 | +1.02(+0.16%) |
Feb 02, 2024 | 627.34 | 641.63 | 627.34 | 638.69 | 1,289,077 | +6.71(+1.06%) |
Feb 01, 2024 | 630.64 | 634.00 | 622.33 | 631.98 | 1,035,308 | +1.53(+0.24%) |
Jan 31, 2024 | 640.93 | 641.63 | 625.33 | 630.45 | 1,210,152 | -16.37(-2.53%) |
Jan 30, 2024 | 646.99 | 651.23 | 645.23 | 646.82 | 1,115,688 | -5.15(-0.79%) |
Jan 29, 2024 | 642.10 | 653.11 | 641.19 | 651.97 | 870,387 | +11.50(+1.80%) |
Jan 26, 2024 | 641.90 | 645.30 | 638.81 | 640.47 | 771,936 | -0.13(-0.02%) |
Jan 25, 2024 | 648.56 | 648.56 | 636.18 | 640.60 | 1,043,956 | +5.30(+0.83%) |
Jan 24, 2024 | 640.86 | 643.83 | 633.91 | 635.29 | 1,018,708 | +0.36(+0.06%) |
Jan 23, 2024 | 629.71 | 635.80 | 623.27 | 634.93 | 855,155 | +5.20(+0.83%) |
Jan 22, 2024 | 625.68 | 631.56 | 625.13 | 629.73 | 955,298 | +8.42(+1.35%) |
Jan 19, 2024 | 614.02 | 623.28 | 610.12 | 621.31 | 1,336,295 | +10.81(+1.77%) |
Jan 18, 2024 | 602.56 | 611.26 | 600.96 | 610.51 | 1,149,331 | +11.50(+1.92%) |
Jan 17, 2024 | 599.72 | 601.00 | 592.46 | 599.00 | 1,542,130 | -3.99(-0.66%) |
Jan 16, 2024 | 606.90 | 612.11 | 600.38 | 602.99 | 1,435,115 | -7.96(-1.30%) |
Jan 12, 2024 | 611.15 | 613.13 | 605.24 | 610.95 | 803,771 | +3.09(+0.51%) |
Jan 11, 2024 | 610.32 | 614.81 | 599.67 | 607.86 | 1,317,036 | +0.01(+0.00%) |
Jan 10, 2024 | 602.28 | 612.50 | 602.18 | 607.85 | 1,293,018 | +3.51(+0.58%) |
Jan 09, 2024 | 590.33 | 605.89 | 589.32 | 604.34 | 1,272,862 | +7.69(+1.29%) |
Jan 08, 2024 | 591.38 | 598.81 | 590.20 | 596.65 | 1,694,647 | +9.33(+1.59%) |
Jan 05, 2024 | 585.12 | 590.46 | 584.45 | 587.31 | 841,338 | +2.19(+0.37%) |
Jan 04, 2024 | 588.90 | 592.79 | 584.11 | 585.12 | 959,486 | -4.31(-0.73%) |
Jan 03, 2024 | 595.83 | 596.65 | 587.70 | 589.43 | 1,443,581 | -12.58(-2.09%) |