Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 830.98 | 838.61 | 819.72 | 822.44 | 35,177 | -8.54(-1.03%) |
Apr 25, 2024 | 840.00 | 840.00 | 822.36 | 830.98 | 34,656 | -11.01(-1.31%) |
Apr 24, 2024 | 823.57 | 846.25 | 823.57 | 841.99 | 41,572 | +11.47(+1.38%) |
Apr 23, 2024 | 832.25 | 834.12 | 826.00 | 830.52 | 23,607 | +0.36(+0.04%) |
Apr 22, 2024 | 823.67 | 833.50 | 817.69 | 830.16 | 26,245 | +13.46(+1.65%) |
Apr 19, 2024 | 800.54 | 820.41 | 800.54 | 816.70 | 36,584 | +16.15(+2.02%) |
Apr 18, 2024 | 811.69 | 816.61 | 800.28 | 800.54 | 40,314 | -10.61(-1.31%) |
Apr 17, 2024 | 818.88 | 818.88 | 805.49 | 811.16 | 37,673 | -1.23(-0.15%) |
Apr 16, 2024 | 807.52 | 818.55 | 807.52 | 812.39 | 29,352 | +0.24(+0.03%) |
Apr 15, 2024 | 819.75 | 819.75 | 807.14 | 812.15 | 27,976 | -4.24(-0.52%) |
Apr 12, 2024 | 815.97 | 819.46 | 809.53 | 816.38 | 30,644 | -3.72(-0.45%) |
Apr 11, 2024 | 815.12 | 831.19 | 815.12 | 820.10 | 46,002 | +10.18(+1.26%) |
Apr 10, 2024 | 835.15 | 835.44 | 804.51 | 809.92 | 49,016 | -25.18(-3.01%) |
Apr 09, 2024 | 846.64 | 847.12 | 829.97 | 835.09 | 42,902 | -9.53(-1.13%) |
Apr 08, 2024 | 835.99 | 847.66 | 835.99 | 844.63 | 31,699 | +15.01(+1.81%) |
Apr 05, 2024 | 824.83 | 829.69 | 816.07 | 829.62 | 32,022 | +10.50(+1.28%) |
Apr 04, 2024 | 817.11 | 820.85 | 813.58 | 819.11 | 35,368 | +7.43(+0.91%) |
Apr 03, 2024 | 810.60 | 823.81 | 807.85 | 811.69 | 53,107 | -5.23(-0.64%) |
Apr 02, 2024 | 832.25 | 833.51 | 814.29 | 816.91 | 48,263 | -18.80(-2.25%) |
Apr 01, 2024 | 844.87 | 844.87 | 834.51 | 835.71 | 38,244 | -10.19(-1.21%) |
Mar 28, 2024 | 841.68 | 846.08 | 835.54 | 845.91 | 57,801 | +4.23(+0.50%) |
Mar 27, 2024 | 847.50 | 851.75 | 840.22 | 841.68 | 42,644 | +2.18(+0.26%) |
Mar 26, 2024 | 852.78 | 857.04 | 838.83 | 839.50 | 38,390 | -8.99(-1.06%) |
Mar 25, 2024 | 872.20 | 872.20 | 847.69 | 848.49 | 30,121 | -25.31(-2.90%) |
Mar 22, 2024 | 883.68 | 888.52 | 870.91 | 873.79 | 46,408 | -9.89(-1.12%) |
Mar 21, 2024 | 870.51 | 887.78 | 862.00 | 883.68 | 49,138 | +20.14(+2.33%) |
Mar 20, 2024 | 838.50 | 864.14 | 838.50 | 863.55 | 51,302 | +26.02(+3.11%) |
Mar 19, 2024 | 829.51 | 842.56 | 829.51 | 837.52 | 33,815 | +4.42(+0.53%) |
Mar 18, 2024 | 830.26 | 845.41 | 828.47 | 833.11 | 43,730 | +3.14(+0.38%) |
Mar 15, 2024 | 836.97 | 844.65 | 828.52 | 829.97 | 92,486 | -13.13(-1.56%) |
Mar 14, 2024 | 842.06 | 847.23 | 831.97 | 843.10 | 58,481 | +3.61(+0.43%) |
Mar 13, 2024 | 822.86 | 839.95 | 821.31 | 839.49 | 57,376 | +19.12(+2.33%) |
Mar 12, 2024 | 821.29 | 828.34 | 820.29 | 820.37 | 35,491 | -5.09(-0.62%) |
Mar 11, 2024 | 824.02 | 828.55 | 819.49 | 825.46 | 41,389 | +0.88(+0.11%) |
Mar 08, 2024 | 819.51 | 828.08 | 815.93 | 824.58 | 28,950 | +2.28(+0.28%) |
Mar 07, 2024 | 811.86 | 825.78 | 811.86 | 822.30 | 41,198 | +12.56(+1.55%) |
Mar 06, 2024 | 828.94 | 828.94 | 807.14 | 809.74 | 47,257 | -13.76(-1.67%) |
Mar 05, 2024 | 835.50 | 837.37 | 822.51 | 823.50 | 47,598 | -11.64(-1.39%) |
Mar 04, 2024 | 829.51 | 858.48 | 829.51 | 835.14 | 51,678 | +5.64(+0.68%) |
Mar 01, 2024 | 839.28 | 839.28 | 822.92 | 829.51 | 45,637 | -10.79(-1.28%) |
Feb 29, 2024 | 840.17 | 845.98 | 835.94 | 840.30 | 55,998 | +7.93(+0.95%) |
Feb 28, 2024 | 829.77 | 839.80 | 821.59 | 832.38 | 51,972 | +0.49(+0.06%) |
Feb 27, 2024 | 847.46 | 847.46 | 829.01 | 831.89 | 54,258 | -15.57(-1.84%) |
Feb 26, 2024 | 830.81 | 850.76 | 830.51 | 847.46 | 40,131 | +18.72(+2.26%) |
Feb 23, 2024 | 813.52 | 834.98 | 811.35 | 828.74 | 50,004 | +15.59(+1.92%) |
Feb 22, 2024 | 830.57 | 834.92 | 802.61 | 813.15 | 81,824 | -27.95(-3.32%) |
Feb 21, 2024 | 831.51 | 841.43 | 829.61 | 841.10 | 59,816 | +5.13(+0.61%) |
Feb 20, 2024 | 845.50 | 849.50 | 833.04 | 835.97 | 73,177 | -9.59(-1.13%) |
Feb 16, 2024 | 853.69 | 859.21 | 845.21 | 845.57 | 59,608 | -18.51(-2.14%) |
Feb 15, 2024 | 847.89 | 864.44 | 847.89 | 864.08 | 60,719 | +16.18(+1.91%) |
Feb 14, 2024 | 854.67 | 854.87 | 846.65 | 847.90 | 41,401 | +0.56(+0.07%) |
Feb 13, 2024 | 849.50 | 857.49 | 843.51 | 847.34 | 52,846 | -6.84(-0.80%) |
Feb 12, 2024 | 861.88 | 863.30 | 854.01 | 854.17 | 84,545 | -10.31(-1.19%) |
Feb 09, 2024 | 881.42 | 881.42 | 856.77 | 864.49 | 45,131 | -14.13(-1.61%) |
Feb 08, 2024 | 885.29 | 889.24 | 877.63 | 878.62 | 36,668 | -4.24(-0.48%) |
Feb 07, 2024 | 882.37 | 899.67 | 880.38 | 882.86 | 30,838 | +6.37(+0.73%) |
Feb 06, 2024 | 896.33 | 896.33 | 874.40 | 876.49 | 42,378 | -21.51(-2.39%) |
Feb 05, 2024 | 911.37 | 911.37 | 893.87 | 898.00 | 28,936 | -10.97(-1.21%) |
Feb 02, 2024 | 898.78 | 908.98 | 895.45 | 908.97 | 42,209 | +10.61(+1.18%) |