Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 666.29 | 669.53 | 665.15 | 666.33 | 542,829 | +1.33(+0.20%) |
Apr 22, 2024 | 666.67 | 669.68 | 663.42 | 665.00 | 401,634 | +3.71(+0.56%) |
Apr 19, 2024 | 666.01 | 669.22 | 659.00 | 661.29 | 390,056 | -1.15(-0.17%) |
Apr 18, 2024 | 667.96 | 671.75 | 661.71 | 662.44 | 212,168 | -6.07(-0.91%) |
Apr 17, 2024 | 671.86 | 676.24 | 664.87 | 668.51 | 295,764 | +1.95(+0.29%) |
Apr 16, 2024 | 668.98 | 669.96 | 664.51 | 666.56 | 340,292 | +1.84(+0.28%) |
Apr 15, 2024 | 678.68 | 678.76 | 662.03 | 664.72 | 462,024 | -3.69(-0.55%) |
Apr 12, 2024 | 665.71 | 670.77 | 665.71 | 668.41 | 324,300 | -2.72(-0.41%) |
Apr 11, 2024 | 671.82 | 675.24 | 667.07 | 671.13 | 309,509 | +0.17(+0.03%) |
Apr 10, 2024 | 668.30 | 673.89 | 667.00 | 670.96 | 282,205 | -6.76(-1.00%) |
Apr 09, 2024 | 677.58 | 682.14 | 672.13 | 677.72 | 269,087 | +0.30(+0.04%) |
Apr 08, 2024 | 673.69 | 679.28 | 670.00 | 677.42 | 361,476 | +3.73(+0.55%) |
Apr 05, 2024 | 668.09 | 674.97 | 666.09 | 673.69 | 348,963 | +9.18(+1.38%) |
Apr 04, 2024 | 687.76 | 689.22 | 663.30 | 664.51 | 388,216 | -14.34(-2.11%) |
Apr 03, 2024 | 678.01 | 680.83 | 673.64 | 678.85 | 403,884 | +3.11(+0.46%) |
Apr 02, 2024 | 679.92 | 681.62 | 675.51 | 675.74 | 523,351 | -4.80(-0.71%) |
Apr 01, 2024 | 685.65 | 686.55 | 675.68 | 680.54 | 466,609 | -6.49(-0.94%) |
Mar 28, 2024 | 688.28 | 689.29 | 680.42 | 687.03 | 572,439 | +1.39(+0.20%) |
Mar 27, 2024 | 658.51 | 704.84 | 658.51 | 685.64 | 1,107,225 | +52.24(+8.25%) |
Mar 26, 2024 | 635.72 | 639.14 | 632.39 | 633.40 | 332,572 | -2.26(-0.36%) |
Mar 25, 2024 | 639.75 | 644.46 | 635.27 | 635.66 | 311,949 | -3.73(-0.58%) |
Mar 22, 2024 | 644.48 | 644.48 | 636.75 | 639.39 | 300,550 | -2.77(-0.43%) |
Mar 21, 2024 | 638.35 | 644.96 | 636.44 | 642.16 | 301,891 | +7.17(+1.13%) |
Mar 20, 2024 | 627.30 | 636.47 | 627.30 | 634.99 | 272,024 | +7.32(+1.17%) |
Mar 19, 2024 | 626.07 | 628.22 | 623.56 | 627.67 | 356,608 | +2.71(+0.43%) |
Mar 18, 2024 | 631.19 | 633.29 | 624.45 | 624.96 | 355,915 | -2.42(-0.39%) |
Mar 15, 2024 | 628.61 | 630.20 | 623.39 | 627.38 | 688,229 | -2.32(-0.37%) |
Mar 14, 2024 | 626.21 | 631.34 | 622.05 | 629.70 | 324,500 | +6.42(+1.03%) |
Mar 13, 2024 | 626.28 | 626.28 | 619.30 | 623.28 | 471,523 | -3.42(-0.55%) |
Mar 12, 2024 | 622.40 | 627.96 | 620.88 | 626.70 | 259,862 | +2.25(+0.36%) |
Mar 11, 2024 | 627.42 | 627.75 | 616.62 | 624.45 | 203,154 | -0.92(-0.15%) |
Mar 08, 2024 | 627.63 | 630.00 | 623.72 | 625.37 | 303,346 | -3.01(-0.48%) |
Mar 07, 2024 | 630.25 | 632.03 | 627.22 | 628.38 | 255,563 | +2.58(+0.41%) |
Mar 06, 2024 | 627.12 | 630.66 | 624.02 | 625.80 | 327,238 | +0.41(+0.07%) |
Mar 05, 2024 | 627.12 | 628.68 | 621.17 | 625.39 | 330,200 | -3.85(-0.61%) |
Mar 04, 2024 | 629.46 | 631.84 | 627.45 | 629.24 | 223,266 | +0.88(+0.14%) |
Mar 01, 2024 | 620.18 | 630.62 | 619.93 | 628.36 | 296,600 | -0.25(-0.04%) |
Feb 29, 2024 | 633.00 | 633.00 | 627.23 | 628.61 | 403,277 | -2.11(-0.33%) |
Feb 28, 2024 | 629.49 | 632.37 | 627.75 | 630.72 | 211,486 | +2.57(+0.41%) |
Feb 27, 2024 | 631.57 | 631.57 | 626.52 | 628.15 | 273,763 | -5.79(-0.91%) |
Feb 26, 2024 | 632.19 | 636.37 | 631.28 | 633.94 | 444,525 | +0.84(+0.13%) |
Feb 23, 2024 | 627.95 | 634.30 | 627.95 | 633.10 | 177,995 | +6.00(+0.96%) |
Feb 22, 2024 | 622.73 | 628.61 | 622.73 | 627.10 | 339,769 | +8.44(+1.36%) |
Feb 21, 2024 | 617.23 | 619.13 | 613.78 | 618.66 | 309,009 | +4.02(+0.65%) |
Feb 20, 2024 | 614.68 | 619.18 | 611.07 | 614.64 | 423,529 | -0.02(-0.00%) |
Feb 16, 2024 | 620.89 | 621.78 | 612.74 | 614.66 | 339,680 | -6.36(-1.02%) |
Feb 15, 2024 | 616.09 | 621.93 | 613.47 | 621.02 | 303,347 | +8.35(+1.36%) |
Feb 14, 2024 | 606.47 | 613.19 | 603.77 | 612.67 | 356,789 | +8.06(+1.33%) |
Feb 13, 2024 | 609.64 | 610.49 | 601.46 | 604.61 | 445,282 | -7.71(-1.26%) |
Feb 12, 2024 | 615.62 | 615.85 | 610.55 | 612.32 | 289,974 | -4.52(-0.73%) |
Feb 09, 2024 | 617.55 | 618.96 | 612.70 | 616.84 | 281,489 | +1.06(+0.17%) |
Feb 08, 2024 | 619.12 | 620.58 | 614.59 | 615.78 | 429,903 | -4.45(-0.72%) |
Feb 07, 2024 | 620.71 | 624.78 | 619.21 | 620.24 | 272,992 | +3.72(+0.60%) |
Feb 06, 2024 | 616.63 | 618.53 | 613.10 | 616.51 | 336,337 | +2.26(+0.37%) |
Feb 05, 2024 | 615.49 | 615.70 | 609.78 | 614.25 | 356,484 | -3.67(-0.59%) |
Feb 02, 2024 | 614.94 | 621.24 | 610.60 | 617.92 | 338,017 | +1.76(+0.28%) |