Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 758.04 | 761.45 | 753.80 | 754.64 | 418,694 | -6.64(-0.87%) |
Apr 29, 2024 | 763.36 | 769.40 | 755.85 | 761.28 | 495,118 | -1.60(-0.21%) |
Apr 26, 2024 | 759.77 | 767.48 | 757.75 | 762.88 | 447,941 | +5.23(+0.69%) |
Apr 25, 2024 | 754.31 | 760.64 | 748.02 | 757.65 | 510,269 | -5.15(-0.68%) |
Apr 24, 2024 | 762.80 | 767.64 | 759.43 | 762.80 | 751,257 | -3.82(-0.50%) |
Apr 23, 2024 | 763.26 | 769.42 | 760.94 | 766.62 | 460,997 | +6.51(+0.86%) |
Apr 22, 2024 | 756.75 | 766.30 | 750.55 | 760.11 | 617,160 | +10.13(+1.35%) |
Apr 19, 2024 | 751.39 | 755.43 | 745.55 | 749.98 | 867,882 | +2.68(+0.36%) |
Apr 18, 2024 | 754.74 | 761.42 | 746.78 | 747.30 | 614,884 | -6.49(-0.86%) |
Apr 17, 2024 | 753.04 | 758.90 | 748.08 | 753.79 | 585,775 | +4.12(+0.55%) |
Apr 16, 2024 | 764.60 | 766.85 | 748.79 | 749.67 | 663,007 | -13.32(-1.75%) |
Apr 15, 2024 | 770.79 | 778.22 | 756.31 | 762.99 | 935,274 | -0.41(-0.05%) |
Apr 12, 2024 | 785.56 | 803.00 | 762.06 | 763.40 | 1,453,628 | -22.56(-2.87%) |
Apr 11, 2024 | 785.50 | 789.32 | 778.80 | 785.96 | 812,373 | +2.31(+0.29%) |
Apr 10, 2024 | 793.79 | 795.12 | 780.92 | 783.65 | 654,260 | -20.25(-2.52%) |
Apr 09, 2024 | 806.23 | 806.23 | 794.18 | 803.90 | 802,085 | +0.58(+0.07%) |
Apr 08, 2024 | 801.52 | 807.54 | 796.83 | 803.32 | 760,234 | +5.76(+0.72%) |
Apr 05, 2024 | 793.63 | 804.27 | 790.12 | 797.56 | 687,333 | +5.47(+0.69%) |
Apr 04, 2024 | 822.38 | 826.52 | 790.18 | 792.09 | 1,189,401 | -22.71(-2.79%) |
Apr 03, 2024 | 815.45 | 826.08 | 813.56 | 814.80 | 369,633 | -1.79(-0.22%) |
Apr 02, 2024 | 825.50 | 825.91 | 810.00 | 816.59 | 530,684 | -10.18(-1.23%) |
Apr 01, 2024 | 834.98 | 835.12 | 825.24 | 826.77 | 395,886 | -6.93(-0.83%) |
Mar 28, 2024 | 836.22 | 836.04 | 831.02 | 833.70 | 532,201 | -1.42(-0.17%) |
Mar 27, 2024 | 826.80 | 835.51 | 822.49 | 835.12 | 466,627 | +14.92(+1.82%) |
Mar 26, 2024 | 819.47 | 823.88 | 817.93 | 820.20 | 374,103 | +3.99(+0.49%) |
Mar 25, 2024 | 820.44 | 826.99 | 815.17 | 816.21 | 378,162 | -8.62(-1.05%) |
Mar 22, 2024 | 840.82 | 842.32 | 822.46 | 824.83 | 615,252 | -17.23(-2.05%) |
Mar 21, 2024 | 823.53 | 844.64 | 822.22 | 842.06 | 643,396 | +24.17(+2.96%) |
Mar 20, 2024 | 804.11 | 819.24 | 800.68 | 817.89 | 451,223 | +15.59(+1.94%) |
Mar 19, 2024 | 796.31 | 803.87 | 792.82 | 802.30 | 593,922 | +2.05(+0.26%) |
Mar 18, 2024 | 806.20 | 806.27 | 793.83 | 800.25 | 634,805 | -2.27(-0.28%) |
Mar 15, 2024 | 801.59 | 813.80 | 798.34 | 802.52 | 1,576,935 | -6.28(-0.78%) |
Mar 14, 2024 | 825.00 | 825.29 | 800.62 | 808.80 | 859,019 | -17.19(-2.08%) |
Mar 13, 2024 | 829.17 | 831.62 | 823.21 | 825.99 | 510,827 | -3.60(-0.43%) |
Mar 12, 2024 | 830.12 | 834.27 | 822.25 | 829.59 | 438,656 | +4.43(+0.54%) |
Mar 11, 2024 | 835.65 | 836.07 | 822.27 | 825.16 | 428,817 | -10.96(-1.31%) |
Mar 08, 2024 | 835.85 | 845.00 | 833.72 | 836.12 | 396,220 | +4.42(+0.53%) |
Mar 07, 2024 | 837.99 | 839.22 | 829.63 | 831.70 | 384,667 | +1.30(+0.16%) |
Mar 06, 2024 | 825.85 | 832.39 | 820.44 | 830.40 | 538,027 | +8.56(+1.04%) |
Mar 05, 2024 | 827.16 | 834.62 | 818.29 | 821.84 | 500,376 | -7.48(-0.90%) |
Mar 04, 2024 | 810.94 | 836.76 | 810.94 | 829.32 | 862,758 | +19.52(+2.41%) |
Mar 01, 2024 | 806.34 | 810.32 | 800.25 | 809.80 | 434,013 | +3.47(+0.43%) |
Feb 29, 2024 | 808.38 | 809.93 | 802.41 | 806.34 | 763,503 | +1.67(+0.21%) |
Feb 28, 2024 | 793.85 | 808.11 | 792.40 | 804.67 | 516,229 | +9.06(+1.14%) |
Feb 27, 2024 | 802.35 | 804.88 | 790.37 | 795.60 | 559,338 | -5.46(-0.68%) |
Feb 26, 2024 | 805.95 | 809.80 | 798.40 | 801.06 | 581,356 | -7.51(-0.93%) |
Feb 23, 2024 | 812.02 | 818.63 | 806.99 | 808.57 | 495,665 | +0.15(+0.02%) |
Feb 22, 2024 | 806.04 | 811.29 | 803.10 | 808.42 | 553,031 | +7.94(+0.99%) |
Feb 21, 2024 | 793.88 | 801.09 | 790.51 | 800.48 | 421,700 | +7.29(+0.92%) |
Feb 20, 2024 | 784.41 | 796.59 | 782.71 | 793.19 | 585,923 | +4.09(+0.52%) |
Feb 16, 2024 | 790.19 | 793.08 | 786.25 | 789.10 | 396,223 | -4.03(-0.51%) |
Feb 15, 2024 | 783.54 | 797.53 | 783.54 | 793.13 | 511,331 | +12.57(+1.61%) |
Feb 14, 2024 | 780.26 | 783.42 | 774.36 | 780.56 | 423,517 | +7.29(+0.94%) |
Feb 13, 2024 | 780.41 | 786.35 | 765.25 | 773.27 | 641,359 | -23.54(-2.95%) |
Feb 12, 2024 | 793.41 | 803.50 | 792.72 | 796.82 | 502,445 | +4.52(+0.57%) |
Feb 09, 2024 | 789.33 | 795.87 | 786.89 | 792.29 | 539,969 | +3.99(+0.51%) |
Feb 08, 2024 | 789.16 | 794.01 | 782.64 | 788.31 | 548,905 | -1.49(-0.19%) |
Feb 07, 2024 | 785.13 | 794.51 | 781.68 | 789.80 | 704,910 | +6.68(+0.85%) |
Feb 06, 2024 | 780.09 | 783.14 | 773.96 | 783.12 | 670,469 | +4.78(+0.61%) |
Feb 05, 2024 | 777.39 | 782.38 | 772.36 | 778.34 | 504,230 | -4.80(-0.61%) |
Feb 02, 2024 | 775.84 | 787.45 | 772.47 | 783.14 | 513,052 | +3.05(+0.39%) |