Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 878.83 | 878.83 | 878.83 | 878.83 | 0 | -3.44(-0.39%) |
Apr 29, 2024 | 882.58 | 890.12 | 882.17 | 882.27 | 0 | -0.36(-0.04%) |
Apr 26, 2024 | 876.43 | 884.78 | 876.37 | 882.63 | 0 | +12.36(+1.42%) |
Apr 25, 2024 | 872.77 | 877.38 | 864.34 | 870.27 | 0 | -3.75(-0.43%) |
Apr 24, 2024 | 879.44 | 883.13 | 872.78 | 874.02 | 0 | -0.77(-0.09%) |
Apr 23, 2024 | 873.96 | 875.77 | 871.02 | 874.79 | 0 | +8.28(+0.96%) |
Apr 22, 2024 | 865.48 | 868.44 | 864.49 | 866.51 | 0 | +6.50(+0.76%) |
Apr 19, 2024 | 859.10 | 863.30 | 858.09 | 860.01 | 0 | -5.35(-0.62%) |
Apr 18, 2024 | 868.84 | 868.84 | 862.43 | 865.36 | 0 | +0.01(+0.00%) |
Apr 17, 2024 | 866.50 | 871.67 | 865.35 | 865.35 | 0 | -9.32(-1.07%) |
Apr 16, 2024 | 872.36 | 876.96 | 871.06 | 874.67 | 0 | -9.40(-1.06%) |
Apr 15, 2024 | 883.14 | 890.58 | 881.62 | 884.07 | 0 | +0.62(+0.07%) |
Apr 12, 2024 | 891.55 | 894.52 | 881.14 | 883.45 | 0 | -0.34(-0.04%) |
Apr 11, 2024 | 886.41 | 891.11 | 879.51 | 883.79 | 0 | -2.88(-0.32%) |
Apr 10, 2024 | 889.56 | 891.56 | 879.35 | 886.67 | 0 | +5.64(+0.64%) |
Apr 09, 2024 | 884.25 | 888.81 | 879.19 | 881.03 | 0 | -3.83(-0.43%) |
Apr 08, 2024 | 879.58 | 885.52 | 879.37 | 884.86 | 0 | +4.23(+0.48%) |
Apr 05, 2024 | 875.83 | 880.89 | 874.26 | 880.63 | 0 | -3.54(-0.40%) |
Apr 04, 2024 | 884.88 | 886.82 | 883.21 | 884.17 | 0 | +0.12(+0.01%) |
Apr 03, 2024 | 883.27 | 884.51 | 879.47 | 884.05 | 0 | +2.63(+0.30%) |
Apr 02, 2024 | 888.54 | 892.54 | 880.32 | 881.42 | 0 | -0.36(-0.04%) |
Mar 28, 2024 | 881.78 | 881.78 | 881.78 | 881.78 | 0 | +2.68(+0.30%) |
Mar 27, 2024 | 878.85 | 881.20 | 878.55 | 879.10 | 0 | +0.70(+0.08%) |
Mar 26, 2024 | 876.38 | 880.77 | 875.14 | 878.40 | 0 | +1.25(+0.14%) |
Mar 25, 2024 | 874.68 | 878.65 | 874.57 | 877.15 | 0 | +0.81(+0.09%) |
Mar 22, 2024 | 873.68 | 877.09 | 870.59 | 876.34 | 0 | +0.92(+0.11%) |
Mar 21, 2024 | 872.12 | 876.22 | 869.81 | 875.42 | 0 | +14.88(+1.73%) |
Mar 20, 2024 | 860.96 | 864.82 | 859.06 | 860.54 | 0 | -0.15(-0.02%) |
Mar 19, 2024 | 857.13 | 860.69 | 855.68 | 860.69 | 0 | +6.93(+0.81%) |
Mar 18, 2024 | 854.83 | 856.75 | 852.79 | 853.76 | 0 | +1.98(+0.23%) |
Mar 15, 2024 | 858.57 | 860.44 | 851.78 | 851.78 | 0 | -6.97(-0.81%) |
Mar 14, 2024 | 863.63 | 863.82 | 856.13 | 858.75 | 0 | -1.58(-0.18%) |
Mar 13, 2024 | 862.92 | 864.60 | 859.64 | 860.33 | 0 | -0.64(-0.07%) |
Mar 12, 2024 | 856.42 | 861.66 | 854.04 | 860.97 | 0 | +8.65(+1.01%) |
Mar 11, 2024 | 855.45 | 857.50 | 849.89 | 852.32 | 0 | -9.64(-1.12%) |
Mar 08, 2024 | 870.97 | 872.00 | 861.96 | 861.96 | 0 | -6.78(-0.78%) |
Mar 07, 2024 | 855.88 | 868.98 | 853.74 | 868.74 | 0 | +11.72(+1.37%) |
Mar 06, 2024 | 851.75 | 857.85 | 851.75 | 857.02 | 0 | +5.86(+0.69%) |
Mar 05, 2024 | 854.05 | 855.03 | 849.81 | 851.16 | 0 | -5.39(-0.63%) |
Mar 04, 2024 | 857.15 | 859.24 | 854.97 | 856.55 | 0 | +2.45(+0.29%) |
Mar 01, 2024 | 852.60 | 854.23 | 848.37 | 854.10 | 0 | +6.65(+0.78%) |
Feb 29, 2024 | 847.45 | 847.45 | 847.45 | 847.45 | 0 | -0.01(-0.00%) |
Feb 28, 2024 | 849.14 | 850.31 | 845.58 | 847.46 | 0 | -5.52(-0.65%) |
Feb 27, 2024 | 851.97 | 854.04 | 849.88 | 852.98 | 0 | +0.11(+0.01%) |
Feb 26, 2024 | 853.02 | 854.34 | 851.16 | 852.87 | 0 | -2.10(-0.25%) |
Feb 23, 2024 | 859.04 | 859.61 | 854.13 | 854.97 | 0 | -2.54(-0.30%) |
Feb 22, 2024 | 857.35 | 861.63 | 854.72 | 857.51 | 0 | +10.72(+1.27%) |
Feb 21, 2024 | 849.34 | 849.34 | 843.50 | 846.79 | 0 | -1.49(-0.18%) |
Feb 20, 2024 | 853.09 | 854.57 | 846.58 | 848.28 | 0 | -7.57(-0.88%) |
Feb 19, 2024 | 853.63 | 857.68 | 853.31 | 855.85 | 0 | -2.26(-0.26%) |
Feb 16, 2024 | 855.66 | 858.11 | 854.17 | 858.11 | 0 | +10.52(+1.24%) |
Feb 15, 2024 | 848.73 | 850.46 | 844.27 | 847.59 | 0 | +3.92(+0.46%) |
Feb 14, 2024 | 843.74 | 845.38 | 841.87 | 843.67 | 0 | +1.05(+0.12%) |
Feb 13, 2024 | 843.03 | 851.43 | 838.22 | 842.62 | 0 | -12.26(-1.43%) |
Feb 12, 2024 | 852.71 | 855.13 | 851.10 | 854.88 | 0 | +3.11(+0.37%) |
Feb 09, 2024 | 845.74 | 851.95 | 845.01 | 851.77 | 0 | +8.02(+0.95%) |
Feb 08, 2024 | 837.45 | 845.13 | 837.27 | 843.75 | 0 | +13.62(+1.64%) |
Feb 07, 2024 | 831.22 | 832.11 | 829.33 | 830.13 | 0 | -0.96(-0.12%) |
Feb 06, 2024 | 829.87 | 831.78 | 826.60 | 831.09 | 0 | +6.80(+0.82%) |
Feb 05, 2024 | 824.03 | 825.36 | 821.58 | 824.29 | 0 | +1.76(+0.21%) |
Feb 02, 2024 | 827.25 | 827.57 | 821.69 | 822.53 | 0 | +0.44(+0.05%) |