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 | 1,087,489 | -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%) |