Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 967.54 | 969.85 | 959.65 | 968.46 | 687,284 | -3.53(-0.36%) |
Mar 27, 2024 | 976.75 | 977.17 | 962.07 | 971.99 | 573,465 | +2.70(+0.28%) |
Mar 26, 2024 | 984.69 | 987.34 | 968.82 | 969.28 | 707,332 | -7.61(-0.78%) |
Mar 25, 2024 | 977.10 | 990.22 | 974.43 | 976.90 | 862,547 | -1.03(-0.11%) |
Mar 22, 2024 | 971.69 | 989.02 | 970.55 | 977.93 | 694,254 | -10.81(-1.09%) |
Mar 21, 2024 | 1003 | 1004 | 986.03 | 988.73 | 1,114,330 | +19.83(+2.05%) |
Mar 20, 2024 | 954.09 | 972.27 | 944.92 | 968.90 | 838,262 | +18.97(+2.00%) |
Mar 19, 2024 | 936.59 | 954.61 | 926.07 | 949.93 | 819,176 | +10.55(+1.12%) |
Mar 18, 2024 | 947.39 | 956.22 | 937.80 | 939.39 | 822,972 | +1.13(+0.12%) |
Mar 15, 2024 | 952.80 | 952.80 | 929.86 | 938.26 | 1,730,990 | -19.53(-2.04%) |
Mar 14, 2024 | 966.58 | 969.45 | 948.59 | 957.79 | 878,275 | -8.98(-0.93%) |
Mar 13, 2024 | 981.12 | 981.12 | 957.06 | 966.77 | 851,994 | -15.48(-1.58%) |
Mar 12, 2024 | 964.79 | 982.95 | 948.51 | 982.25 | 1,167,017 | +21.57(+2.25%) |
Mar 11, 2024 | 977.47 | 978.99 | 955.51 | 960.67 | 1,434,318 | -31.59(-3.18%) |
Mar 08, 2024 | 1037 | 1038 | 991.17 | 992.27 | 1,641,935 | -52.95(-5.07%) |
Mar 07, 2024 | 1014 | 1054 | 1013 | 1045 | 1,582,777 | +43.37(+4.33%) |
Mar 06, 2024 | 984.89 | 1008 | 979.43 | 1002 | 1,304,057 | +35.02(+3.62%) |
Mar 05, 2024 | 987.66 | 989.98 | 956.70 | 966.83 | 1,272,953 | -29.14(-2.93%) |
Mar 04, 2024 | 990.54 | 1006 | 985.70 | 995.97 | 1,435,236 | +7.09(+0.72%) |
Mar 01, 2024 | 949.61 | 989.39 | 948.30 | 988.88 | 1,701,753 | +39.18(+4.13%) |
Feb 29, 2024 | 937.55 | 950.47 | 936.47 | 949.71 | 778,977 | +12.16(+1.30%) |
Feb 28, 2024 | 937.09 | 941.54 | 933.16 | 937.55 | 520,593 | -1.87(-0.20%) |
Feb 27, 2024 | 951.02 | 955.77 | 938.41 | 939.42 | 809,266 | -6.21(-0.66%) |
Feb 26, 2024 | 939.56 | 949.75 | 934.26 | 945.62 | 672,521 | +14.31(+1.54%) |
Feb 23, 2024 | 950.30 | 952.58 | 930.85 | 931.31 | 880,827 | -18.56(-1.95%) |
Feb 22, 2024 | 944.96 | 957.47 | 939.25 | 949.87 | 1,783,778 | +43.55(+4.81%) |
Feb 21, 2024 | 895.59 | 906.78 | 890.78 | 906.33 | 869,390 | -1.36(-0.15%) |
Feb 20, 2024 | 916.69 | 918.07 | 896.64 | 907.68 | 1,045,846 | -19.33(-2.09%) |
Feb 16, 2024 | 930.79 | 946.55 | 923.81 | 927.01 | 1,163,756 | -0.90(-0.10%) |
Feb 15, 2024 | 927.15 | 932.81 | 917.43 | 927.91 | 883,898 | +5.39(+0.58%) |
Feb 14, 2024 | 912.88 | 923.83 | 911.50 | 922.52 | 1,208,657 | +21.08(+2.34%) |
Feb 13, 2024 | 889.00 | 913.99 | 889.00 | 901.45 | 1,299,599 | -25.84(-2.79%) |
Feb 12, 2024 | 937.71 | 944.52 | 925.42 | 927.28 | 1,041,104 | -20.35(-2.15%) |
Feb 09, 2024 | 934.75 | 952.34 | 929.78 | 947.63 | 1,592,099 | +26.61(+2.89%) |
Feb 08, 2024 | 915.69 | 925.80 | 909.02 | 921.02 | 1,156,891 | +0.71(+0.08%) |
Feb 07, 2024 | 903.41 | 925.86 | 903.18 | 920.32 | 1,494,798 | +17.30(+1.92%) |
Feb 06, 2024 | 896.93 | 903.88 | 889.00 | 903.01 | 1,412,049 | +6.34(+0.71%) |
Feb 05, 2024 | 883.76 | 900.05 | 879.27 | 896.67 | 951,488 | +9.42(+1.06%) |
Feb 02, 2024 | 875.88 | 889.64 | 875.73 | 887.26 | 899,901 | +0.12(+0.01%) |
Feb 01, 2024 | 878.95 | 890.36 | 873.31 | 887.14 | 1,041,614 | +20.64(+2.38%) |
Jan 31, 2024 | 857.93 | 880.62 | 856.18 | 866.50 | 1,256,031 | +1.78(+0.21%) |
Jan 30, 2024 | 870.71 | 874.38 | 859.31 | 864.72 | 897,944 | -14.53(-1.65%) |
Jan 29, 2024 | 864.27 | 880.05 | 861.90 | 879.25 | 1,036,961 | +14.81(+1.71%) |
Jan 26, 2024 | 860.25 | 869.87 | 849.95 | 864.44 | 1,621,001 | -1.32(-0.15%) |
Jan 25, 2024 | 865.68 | 879.91 | 859.69 | 865.76 | 3,459,680 | +21.69(+2.57%) |
Jan 24, 2024 | 823.70 | 861.29 | 823.34 | 844.08 | 7,782,779 | +68.66(+8.85%) |
Jan 23, 2024 | 763.12 | 775.70 | 759.63 | 775.42 | 1,806,687 | +11.67(+1.53%) |
Jan 22, 2024 | 763.47 | 773.56 | 762.61 | 763.75 | 1,423,592 | +8.82(+1.17%) |
Jan 19, 2024 | 745.64 | 756.57 | 741.94 | 754.94 | 1,802,947 | +13.25(+1.79%) |
Jan 18, 2024 | 721.91 | 745.41 | 721.91 | 741.69 | 2,242,162 | +32.14(+4.53%) |
Jan 17, 2024 | 703.25 | 710.45 | 693.42 | 709.55 | 838,260 | +5.75(+0.82%) |
Jan 16, 2024 | 705.29 | 708.58 | 699.82 | 703.80 | 916,349 | -6.69(-0.94%) |
Jan 12, 2024 | 709.89 | 712.81 | 706.91 | 710.50 | 582,739 | -5.29(-0.74%) |
Jan 11, 2024 | 717.74 | 721.42 | 705.92 | 715.79 | 606,180 | +0.74(+0.10%) |
Jan 10, 2024 | 713.73 | 717.25 | 705.34 | 715.05 | 508,060 | +1.83(+0.26%) |
Jan 09, 2024 | 707.96 | 716.32 | 707.96 | 713.22 | 589,279 | -4.87(-0.68%) |
Jan 08, 2024 | 709.93 | 718.09 | 709.19 | 718.09 | 838,523 | +17.43(+2.49%) |
Jan 05, 2024 | 698.08 | 707.08 | 696.93 | 700.65 | 581,485 | +3.04(+0.44%) |
Jan 04, 2024 | 695.34 | 706.80 | 694.84 | 697.62 | 754,935 | -3.07(-0.44%) |
Jan 03, 2024 | 697.92 | 703.94 | 696.93 | 700.68 | 955,669 | -13.50(-1.89%) |