Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 735.71 | 743.94 | 730.47 | 731.61 | 779,485 | -6.74(-0.91%) |
Apr 25, 2024 | 743.60 | 746.41 | 735.00 | 738.35 | 812,735 | -18.49(-2.44%) |
Apr 24, 2024 | 755.59 | 768.25 | 754.53 | 756.84 | 776,022 | -5.06(-0.66%) |
Apr 23, 2024 | 761.08 | 764.34 | 751.39 | 761.90 | 662,879 | +7.16(+0.95%) |
Apr 22, 2024 | 752.40 | 755.88 | 745.00 | 754.74 | 687,395 | +6.74(+0.90%) |
Apr 19, 2024 | 743.75 | 748.37 | 736.24 | 748.00 | 611,912 | +8.15(+1.10%) |
Apr 18, 2024 | 736.11 | 747.16 | 731.54 | 739.85 | 483,506 | +5.29(+0.72%) |
Apr 17, 2024 | 743.55 | 746.77 | 734.25 | 734.56 | 510,803 | -7.58(-1.02%) |
Apr 16, 2024 | 745.57 | 747.60 | 733.25 | 742.14 | 579,917 | -1.97(-0.26%) |
Apr 15, 2024 | 761.15 | 768.83 | 740.95 | 744.11 | 574,822 | -19.94(-2.61%) |
Apr 12, 2024 | 765.18 | 770.85 | 759.34 | 764.05 | 498,341 | -9.77(-1.26%) |
Apr 11, 2024 | 779.38 | 779.98 | 770.16 | 773.82 | 531,969 | -2.15(-0.28%) |
Apr 10, 2024 | 782.66 | 786.87 | 772.13 | 775.97 | 758,753 | -25.27(-3.15%) |
Apr 09, 2024 | 794.00 | 801.92 | 786.13 | 801.24 | 578,512 | +13.05(+1.66%) |
Apr 08, 2024 | 783.27 | 789.73 | 782.00 | 788.19 | 607,677 | +3.78(+0.48%) |
Apr 05, 2024 | 781.59 | 789.91 | 780.07 | 784.41 | 446,534 | +3.37(+0.43%) |
Apr 04, 2024 | 788.91 | 795.68 | 778.64 | 781.04 | 469,477 | -7.87(-1.00%) |
Apr 03, 2024 | 790.55 | 798.09 | 785.28 | 788.91 | 442,248 | -3.76(-0.47%) |
Apr 02, 2024 | 793.99 | 797.91 | 788.65 | 792.67 | 551,527 | -7.38(-0.92%) |
Apr 01, 2024 | 826.00 | 826.86 | 797.62 | 800.05 | 674,279 | -25.28(-3.06%) |
Mar 28, 2024 | 818.87 | 827.43 | 826.23 | 825.33 | 798,772 | +10.02(+1.23%) |
Mar 27, 2024 | 809.10 | 816.96 | 800.69 | 815.31 | 945,119 | +15.24(+1.90%) |
Mar 26, 2024 | 792.32 | 805.55 | 792.32 | 800.07 | 930,694 | +7.55(+0.95%) |
Mar 25, 2024 | 785.16 | 806.54 | 785.16 | 792.52 | 1,323,545 | -8.45(-1.05%) |
Mar 22, 2024 | 807.21 | 809.72 | 798.92 | 800.97 | 1,087,488 | -10.67(-1.31%) |
Mar 21, 2024 | 825.00 | 825.00 | 804.83 | 811.64 | 1,301,683 | -13.24(-1.61%) |
Mar 20, 2024 | 801.00 | 837.43 | 796.90 | 824.88 | 2,371,605 | -19.70(-2.33%) |
Mar 19, 2024 | 859.07 | 859.07 | 841.00 | 844.58 | 867,266 | -16.07(-1.87%) |
Mar 18, 2024 | 860.10 | 862.00 | 853.15 | 860.65 | 464,968 | +10.26(+1.21%) |
Mar 15, 2024 | 860.99 | 865.24 | 848.16 | 850.39 | 1,090,288 | -14.33(-1.66%) |
Mar 14, 2024 | 865.77 | 870.62 | 850.02 | 864.72 | 690,983 | -2.51(-0.29%) |
Mar 13, 2024 | 883.50 | 885.41 | 865.58 | 867.23 | 810,500 | -25.58(-2.87%) |
Mar 12, 2024 | 893.56 | 900.40 | 888.21 | 892.81 | 382,972 | -0.75(-0.08%) |
Mar 11, 2024 | 905.31 | 907.02 | 883.78 | 893.56 | 359,133 | -16.54(-1.82%) |
Mar 08, 2024 | 912.00 | 913.59 | 905.45 | 910.10 | 408,666 | +4.04(+0.45%) |
Mar 07, 2024 | 910.00 | 912.99 | 898.48 | 906.06 | 347,189 | -0.58(-0.06%) |
Mar 06, 2024 | 900.53 | 908.66 | 895.08 | 906.64 | 302,116 | +11.09(+1.24%) |
Mar 05, 2024 | 909.11 | 914.87 | 890.96 | 895.55 | 449,783 | -18.11(-1.98%) |
Mar 04, 2024 | 894.50 | 914.93 | 888.88 | 913.66 | 578,738 | +13.13(+1.46%) |
Mar 01, 2024 | 884.90 | 900.74 | 882.04 | 900.53 | 497,008 | +11.71(+1.32%) |
Feb 29, 2024 | 895.54 | 897.94 | 886.10 | 888.82 | 703,998 | -3.05(-0.34%) |
Feb 28, 2024 | 873.17 | 893.39 | 870.93 | 891.87 | 437,235 | +18.82(+2.16%) |
Feb 27, 2024 | 882.37 | 882.37 | 869.46 | 873.05 | 363,313 | -0.31(-0.04%) |
Feb 26, 2024 | 879.62 | 887.55 | 873.36 | 873.36 | 382,173 | -4.65(-0.53%) |
Feb 23, 2024 | 881.22 | 881.70 | 874.73 | 878.01 | 311,229 | +1.46(+0.17%) |
Feb 22, 2024 | 864.14 | 879.14 | 864.14 | 876.54 | 518,680 | +16.01(+1.86%) |
Feb 21, 2024 | 847.15 | 862.09 | 842.14 | 860.53 | 450,860 | +9.94(+1.17%) |
Feb 20, 2024 | 850.97 | 859.51 | 844.74 | 850.59 | 570,800 | -1.48(-0.17%) |
Feb 16, 2024 | 859.30 | 869.76 | 846.13 | 852.07 | 846,224 | -18.65(-2.14%) |
Feb 15, 2024 | 834.93 | 877.52 | 834.59 | 870.72 | 772,575 | +41.95(+5.06%) |
Feb 14, 2024 | 828.64 | 835.87 | 821.13 | 828.77 | 577,415 | +0.13(+0.02%) |
Feb 13, 2024 | 833.48 | 833.48 | 822.21 | 828.64 | 450,844 | -17.22(-2.04%) |
Feb 12, 2024 | 854.29 | 854.41 | 841.34 | 845.85 | 436,505 | -5.75(-0.68%) |
Feb 09, 2024 | 852.12 | 852.66 | 840.80 | 851.61 | 396,182 | +0.43(+0.05%) |
Feb 08, 2024 | 836.18 | 855.55 | 836.18 | 851.18 | 410,275 | +8.56(+1.02%) |
Feb 07, 2024 | 839.62 | 844.60 | 830.89 | 842.62 | 352,666 | +8.68(+1.04%) |
Feb 06, 2024 | 838.55 | 841.92 | 831.34 | 833.94 | 502,283 | +1.59(+0.19%) |
Feb 05, 2024 | 830.24 | 838.40 | 826.64 | 832.35 | 373,885 | -7.03(-0.84%) |
Feb 02, 2024 | 841.35 | 842.71 | 824.91 | 839.38 | 460,065 | -2.85(-0.34%) |
Feb 01, 2024 | 822.52 | 843.87 | 820.79 | 842.22 | 538,110 | +16.48(+2.00%) |
Jan 31, 2024 | 841.31 | 842.74 | 825.12 | 825.74 | 543,274 | -11.75(-1.40%) |
Jan 30, 2024 | 825.47 | 842.54 | 823.16 | 837.50 | 692,345 | +9.77(+1.18%) |
Jan 29, 2024 | 806.01 | 828.52 | 806.01 | 827.72 | 527,169 | +20.68(+2.56%) |
Jan 26, 2024 | 816.64 | 816.64 | 802.91 | 807.04 | 413,623 | -4.31(-0.53%) |
Jan 25, 2024 | 801.99 | 819.80 | 799.03 | 811.35 | 574,944 | +19.99(+2.53%) |
Jan 24, 2024 | 805.66 | 805.66 | 790.15 | 791.36 | 466,831 | -3.63(-0.46%) |
Jan 23, 2024 | 805.76 | 808.49 | 792.81 | 794.99 | 264,389 | -3.38(-0.42%) |
Jan 22, 2024 | 800.53 | 812.30 | 798.35 | 798.38 | 410,645 | -0.42(-0.05%) |
Jan 19, 2024 | 790.39 | 802.22 | 786.16 | 798.79 | 518,692 | +8.91(+1.13%) |
Jan 18, 2024 | 798.34 | 798.35 | 784.02 | 789.89 | 609,952 | -5.10(-0.64%) |
Jan 17, 2024 | 804.55 | 809.49 | 786.99 | 794.98 | 368,331 | -20.16(-2.47%) |
Jan 16, 2024 | 815.62 | 821.99 | 811.06 | 815.14 | 324,774 | +4.08(+0.50%) |
Jan 12, 2024 | 805.64 | 811.85 | 803.13 | 811.06 | 285,049 | +13.91(+1.75%) |
Jan 11, 2024 | 797.49 | 803.43 | 795.80 | 797.15 | 196,038 | -3.33(-0.42%) |
Jan 10, 2024 | 800.09 | 804.44 | 793.16 | 800.49 | 223,348 | +5.67(+0.71%) |
Jan 09, 2024 | 794.34 | 799.59 | 790.23 | 794.81 | 326,576 | -4.55(-0.57%) |
Jan 08, 2024 | 785.03 | 800.78 | 783.22 | 799.36 | 376,350 | +14.80(+1.89%) |
Jan 05, 2024 | 790.74 | 795.00 | 782.70 | 784.56 | 349,145 | -6.46(-0.82%) |
Jan 04, 2024 | 792.16 | 797.23 | 787.01 | 791.02 | 377,901 | -1.61(-0.20%) |
Jan 03, 2024 | 800.93 | 804.10 | 789.24 | 792.63 | 305,870 | -13.91(-1.72%) |
Jan 02, 2024 | 798.84 | 808.74 | 796.17 | 806.55 | 311,458 | +5.07(+0.63%) |
Dec 29, 2023 | 794.80 | 806.95 | 794.80 | 801.48 | 314,458 | -8.66(-1.07%) |
Dec 28, 2023 | 805.55 | 810.66 | 803.86 | 810.14 | 220,632 | +7.19(+0.89%) |
Dec 27, 2023 | 798.10 | 803.95 | 798.10 | 802.95 | 232,757 | +2.72(+0.34%) |
Dec 26, 2023 | 793.66 | 801.77 | 793.66 | 800.24 | 167,204 | +4.44(+0.56%) |
Dec 22, 2023 | 801.57 | 806.23 | 791.30 | 795.80 | 223,820 | -1.91(-0.24%) |
Dec 21, 2023 | 794.72 | 798.01 | 788.02 | 797.71 | 460,182 | +7.13(+0.90%) |
Dec 20, 2023 | 809.99 | 809.99 | 790.05 | 790.57 | 383,320 | -14.99(-1.86%) |
Dec 19, 2023 | 801.93 | 806.68 | 799.73 | 805.56 | 432,039 | +3.73(+0.47%) |
Dec 18, 2023 | 807.49 | 808.93 | 792.35 | 801.83 | 512,562 | +2.00(+0.25%) |
Dec 15, 2023 | 796.59 | 805.88 | 791.47 | 799.83 | 1,104,922 | -1.55(-0.19%) |
Dec 14, 2023 | 814.92 | 814.92 | 795.74 | 801.38 | 649,594 | -4.30(-0.53%) |
Dec 13, 2023 | 800.65 | 806.70 | 792.42 | 805.68 | 782,015 | +6.72(+0.84%) |
Dec 12, 2023 | 793.31 | 803.08 | 786.34 | 798.96 | 384,683 | +5.65(+0.71%) |
Dec 11, 2023 | 791.00 | 796.52 | 782.81 | 793.31 | 447,004 | -4.57(-0.57%) |
Dec 08, 2023 | 800.50 | 804.61 | 792.27 | 797.88 | 565,679 | -8.30(-1.03%) |
Dec 07, 2023 | 805.30 | 811.04 | 800.03 | 806.18 | 369,007 | +1.80(+0.22%) |
Dec 06, 2023 | 818.87 | 819.98 | 803.81 | 804.38 | 344,631 | -13.12(-1.60%) |
Dec 05, 2023 | 816.02 | 818.46 | 809.01 | 817.49 | 383,984 | -0.85(-0.10%) |
Dec 04, 2023 | 813.75 | 819.67 | 811.25 | 818.34 | 481,810 | -2.08(-0.25%) |