Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 830.74 | 830.56 | 825.58 | 828.24 | 535,710 | -1.41(-0.17%) |
Mar 27, 2024 | 821.38 | 830.04 | 817.10 | 829.65 | 469,703 | +14.82(+1.82%) |
Mar 26, 2024 | 814.10 | 818.48 | 812.57 | 814.83 | 376,569 | +3.96(+0.49%) |
Mar 25, 2024 | 815.07 | 821.57 | 809.83 | 810.86 | 380,655 | -8.56(-1.05%) |
Mar 22, 2024 | 835.31 | 836.80 | 817.07 | 819.43 | 619,308 | -17.12(-2.05%) |
Mar 21, 2024 | 818.13 | 839.11 | 816.83 | 836.54 | 647,638 | +24.01(+2.96%) |
Mar 20, 2024 | 798.84 | 813.87 | 795.44 | 812.53 | 454,198 | +15.49(+1.94%) |
Mar 19, 2024 | 791.09 | 798.60 | 787.63 | 797.04 | 597,838 | +2.04(+0.26%) |
Mar 18, 2024 | 800.92 | 800.99 | 788.63 | 795.01 | 638,990 | -2.25(-0.28%) |
Mar 15, 2024 | 796.34 | 808.47 | 793.11 | 797.26 | 1,587,333 | -6.24(-0.78%) |
Mar 14, 2024 | 819.60 | 819.88 | 795.38 | 803.50 | 864,683 | -17.08(-2.08%) |
Mar 13, 2024 | 823.74 | 826.17 | 817.82 | 820.58 | 514,195 | -3.58(-0.43%) |
Mar 12, 2024 | 824.68 | 828.80 | 816.86 | 824.16 | 441,548 | +4.40(+0.54%) |
Mar 11, 2024 | 830.18 | 830.59 | 816.88 | 819.75 | 431,644 | -10.89(-1.31%) |
Mar 08, 2024 | 830.38 | 839.47 | 828.26 | 830.64 | 398,832 | +4.39(+0.53%) |
Mar 07, 2024 | 832.50 | 833.72 | 824.20 | 826.25 | 387,203 | +1.29(+0.16%) |
Mar 06, 2024 | 820.44 | 826.94 | 815.07 | 824.96 | 541,574 | +8.50(+1.04%) |
Mar 05, 2024 | 821.74 | 829.15 | 812.93 | 816.46 | 503,676 | -7.43(-0.90%) |
Mar 04, 2024 | 805.62 | 831.28 | 805.62 | 823.89 | 868,447 | +19.39(+2.41%) |
Mar 01, 2024 | 801.05 | 805.01 | 795.01 | 804.50 | 436,875 | +3.45(+0.43%) |
Feb 29, 2024 | 803.09 | 804.63 | 797.15 | 801.05 | 768,538 | +1.66(+0.21%) |
Feb 28, 2024 | 788.65 | 802.81 | 787.21 | 799.39 | 519,633 | +9.00(+1.14%) |
Feb 27, 2024 | 797.10 | 799.60 | 785.19 | 790.39 | 563,026 | -5.42(-0.68%) |
Feb 26, 2024 | 800.67 | 804.49 | 793.16 | 795.81 | 585,189 | -7.46(-0.93%) |
Feb 23, 2024 | 806.70 | 813.27 | 801.71 | 803.28 | 498,934 | +0.15(+0.02%) |
Feb 22, 2024 | 800.76 | 805.98 | 797.84 | 803.13 | 556,678 | +7.89(+0.99%) |
Feb 21, 2024 | 788.68 | 795.84 | 785.34 | 795.24 | 424,481 | +7.25(+0.92%) |
Feb 20, 2024 | 779.27 | 791.37 | 777.59 | 787.99 | 589,787 | +4.06(+0.52%) |
Feb 16, 2024 | 785.01 | 787.88 | 781.10 | 783.93 | 398,836 | -4.00(-0.51%) |
Feb 15, 2024 | 778.40 | 792.31 | 778.40 | 787.93 | 514,703 | +12.49(+1.61%) |
Feb 14, 2024 | 775.15 | 778.29 | 769.28 | 775.44 | 426,310 | +7.24(+0.94%) |
Feb 13, 2024 | 775.29 | 781.19 | 760.24 | 768.21 | 645,588 | -23.39(-2.95%) |
Feb 12, 2024 | 788.21 | 798.24 | 787.53 | 791.60 | 505,758 | +4.49(+0.57%) |
Feb 09, 2024 | 784.16 | 790.65 | 781.73 | 787.10 | 543,529 | +3.96(+0.51%) |
Feb 08, 2024 | 783.99 | 788.81 | 777.52 | 783.14 | 552,524 | -1.48(-0.19%) |
Feb 07, 2024 | 779.99 | 789.31 | 776.56 | 784.62 | 709,558 | +6.63(+0.85%) |
Feb 06, 2024 | 774.98 | 778.01 | 768.89 | 777.99 | 674,890 | +4.75(+0.61%) |
Feb 05, 2024 | 772.29 | 777.26 | 767.30 | 773.24 | 507,555 | -4.77(-0.61%) |
Feb 02, 2024 | 770.75 | 782.29 | 767.41 | 778.01 | 516,435 | +3.03(+0.39%) |
Feb 01, 2024 | 766.65 | 775.59 | 755.92 | 774.98 | 634,637 | +10.49(+1.37%) |
Jan 31, 2024 | 769.59 | 775.45 | 762.56 | 764.49 | 740,149 | -7.32(-0.95%) |
Jan 30, 2024 | 773.05 | 774.87 | 769.19 | 771.82 | 949,016 | -6.88(-0.88%) |
Jan 29, 2024 | 777.33 | 782.44 | 771.24 | 778.70 | 630,218 | +1.38(+0.18%) |
Jan 26, 2024 | 781.30 | 783.22 | 775.53 | 777.32 | 696,747 | -3.12(-0.40%) |
Jan 25, 2024 | 780.89 | 784.82 | 777.51 | 780.44 | 732,652 | +4.65(+0.60%) |
Jan 24, 2024 | 787.75 | 787.75 | 775.24 | 775.79 | 668,191 | -6.72(-0.86%) |
Jan 23, 2024 | 783.21 | 785.50 | 778.48 | 782.51 | 733,936 | -1.44(-0.18%) |
Jan 22, 2024 | 796.19 | 797.07 | 783.45 | 783.95 | 770,216 | -11.28(-1.42%) |
Jan 19, 2024 | 787.64 | 798.57 | 783.98 | 795.23 | 690,296 | +10.05(+1.28%) |
Jan 18, 2024 | 784.49 | 785.90 | 775.11 | 785.18 | 513,186 | +7.73(+0.99%) |
Jan 17, 2024 | 764.55 | 777.94 | 758.61 | 777.45 | 625,055 | -3.90(-0.50%) |
Jan 16, 2024 | 793.60 | 798.73 | 778.66 | 781.35 | 906,663 | -8.12(-1.03%) |
Jan 12, 2024 | 775.05 | 792.17 | 772.84 | 789.46 | 891,897 | +6.90(+0.88%) |
Jan 11, 2024 | 786.86 | 789.84 | 777.10 | 782.56 | 745,224 | +0.25(+0.03%) |
Jan 10, 2024 | 784.81 | 788.92 | 777.88 | 782.32 | 517,360 | -2.13(-0.27%) |
Jan 09, 2024 | 782.60 | 785.05 | 777.16 | 784.45 | 460,551 | -2.64(-0.33%) |
Jan 08, 2024 | 774.49 | 787.89 | 772.98 | 787.08 | 519,823 | +14.18(+1.83%) |
Jan 05, 2024 | 772.89 | 778.76 | 771.55 | 772.91 | 477,113 | -3.08(-0.40%) |
Jan 04, 2024 | 773.33 | 782.44 | 772.81 | 775.99 | 587,613 | +1.78(+0.23%) |
Jan 03, 2024 | 782.36 | 782.36 | 772.41 | 774.21 | 646,885 | -15.95(-2.02%) |