Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 970.38 | 970.79 | 959.25 | 962.49 | 461,868 | -3.81(-0.39%) |
Mar 27, 2024 | 971.04 | 976.75 | 962.41 | 966.30 | 314,756 | +2.75(+0.29%) |
Mar 26, 2024 | 961.99 | 966.68 | 957.77 | 963.55 | 386,834 | +2.46(+0.26%) |
Mar 25, 2024 | 954.01 | 964.98 | 952.47 | 961.09 | 322,284 | -6.15(-0.64%) |
Mar 22, 2024 | 973.00 | 977.39 | 966.47 | 967.24 | 274,407 | -0.77(-0.08%) |
Mar 21, 2024 | 974.75 | 979.25 | 968.00 | 968.01 | 435,149 | +1.05(+0.11%) |
Mar 20, 2024 | 959.06 | 967.20 | 947.37 | 966.96 | 579,358 | +3.30(+0.34%) |
Mar 19, 2024 | 965.11 | 969.16 | 959.14 | 963.66 | 365,329 | +3.74(+0.39%) |
Mar 18, 2024 | 970.00 | 970.71 | 959.49 | 959.92 | 360,153 | -4.55(-0.47%) |
Mar 15, 2024 | 956.47 | 968.51 | 953.73 | 964.47 | 1,090,504 | +5.43(+0.57%) |
Mar 14, 2024 | 966.30 | 969.18 | 950.97 | 959.04 | 507,295 | -6.43(-0.67%) |
Mar 13, 2024 | 979.82 | 979.82 | 963.83 | 965.47 | 386,173 | -5.10(-0.53%) |
Mar 12, 2024 | 964.44 | 975.93 | 963.00 | 970.57 | 359,030 | +6.13(+0.64%) |
Mar 11, 2024 | 971.09 | 979.76 | 960.44 | 964.44 | 355,647 | -4.39(-0.45%) |
Mar 08, 2024 | 973.34 | 976.00 | 962.82 | 968.83 | 354,445 | -4.48(-0.46%) |
Mar 07, 2024 | 971.13 | 979.25 | 969.88 | 973.31 | 380,858 | +1.21(+0.12%) |
Mar 06, 2024 | 959.23 | 974.18 | 955.56 | 972.10 | 366,436 | +6.89(+0.71%) |
Mar 05, 2024 | 972.72 | 977.67 | 953.29 | 965.21 | 408,121 | -5.98(-0.62%) |
Mar 04, 2024 | 982.82 | 985.21 | 966.22 | 971.19 | 455,589 | -11.63(-1.18%) |
Mar 01, 2024 | 967.50 | 988.13 | 966.09 | 982.82 | 370,544 | +16.73(+1.73%) |
Feb 29, 2024 | 989.91 | 990.30 | 965.16 | 966.09 | 792,164 | -21.52(-2.18%) |
Feb 28, 2024 | 995.00 | 998.33 | 987.61 | 987.61 | 485,974 | -5.74(-0.58%) |
Feb 27, 2024 | 989.00 | 995.41 | 975.22 | 993.35 | 464,478 | +4.07(+0.41%) |
Feb 26, 2024 | 977.55 | 995.97 | 975.00 | 989.28 | 541,306 | +8.08(+0.82%) |
Feb 23, 2024 | 975.00 | 985.64 | 969.15 | 981.20 | 439,622 | +16.31(+1.69%) |
Feb 22, 2024 | 953.57 | 973.00 | 947.85 | 964.89 | 614,742 | +12.05(+1.26%) |
Feb 21, 2024 | 952.00 | 958.00 | 945.70 | 952.84 | 300,476 | +5.97(+0.63%) |
Feb 20, 2024 | 950.00 | 963.00 | 943.73 | 946.87 | 417,733 | -1.18(-0.12%) |
Feb 16, 2024 | 953.44 | 956.52 | 944.12 | 948.05 | 367,432 | -6.68(-0.70%) |
Feb 15, 2024 | 951.67 | 958.74 | 948.93 | 954.73 | 334,350 | +6.91(+0.73%) |
Feb 14, 2024 | 943.10 | 951.83 | 936.70 | 947.82 | 373,517 | +7.79(+0.83%) |
Feb 13, 2024 | 946.17 | 947.46 | 933.80 | 940.03 | 523,812 | -7.03(-0.74%) |
Feb 12, 2024 | 952.39 | 954.53 | 941.01 | 947.06 | 603,837 | -6.36(-0.67%) |
Feb 09, 2024 | 948.00 | 957.51 | 945.85 | 953.42 | 613,778 | +6.99(+0.74%) |
Feb 08, 2024 | 934.79 | 947.24 | 930.04 | 946.43 | 516,976 | +7.94(+0.85%) |
Feb 07, 2024 | 940.00 | 954.30 | 933.46 | 938.49 | 456,430 | +0.68(+0.07%) |
Feb 06, 2024 | 940.00 | 945.46 | 927.52 | 937.81 | 460,422 | +1.48(+0.16%) |
Feb 05, 2024 | 931.87 | 939.50 | 923.03 | 936.33 | 703,771 | -8.85(-0.94%) |
Feb 02, 2024 | 971.23 | 973.99 | 939.31 | 945.18 | 752,001 | -12.60(-1.32%) |
Feb 01, 2024 | 945.61 | 964.93 | 937.47 | 957.78 | 519,754 | +15.00(+1.59%) |
Jan 31, 2024 | 961.05 | 965.66 | 941.19 | 942.78 | 601,924 | -16.95(-1.77%) |
Jan 30, 2024 | 956.00 | 960.21 | 945.10 | 959.73 | 373,960 | +3.93(+0.41%) |
Jan 29, 2024 | 946.12 | 957.67 | 943.84 | 955.80 | 530,011 | +15.75(+1.68%) |
Jan 26, 2024 | 952.00 | 958.15 | 939.06 | 940.05 | 460,541 | -8.82(-0.93%) |
Jan 25, 2024 | 957.60 | 957.75 | 945.00 | 948.87 | 394,037 | +0.63(+0.07%) |
Jan 24, 2024 | 957.03 | 957.03 | 945.49 | 948.24 | 390,510 | -6.34(-0.66%) |
Jan 23, 2024 | 943.34 | 955.31 | 941.70 | 954.58 | 568,273 | +11.75(+1.25%) |
Jan 22, 2024 | 936.48 | 943.92 | 922.00 | 942.83 | 530,631 | +9.43(+1.01%) |
Jan 19, 2024 | 933.18 | 937.99 | 928.64 | 933.40 | 716,494 | +3.40(+0.37%) |
Jan 18, 2024 | 923.97 | 937.39 | 917.70 | 930.00 | 513,648 | +0.87(+0.09%) |
Jan 17, 2024 | 939.76 | 942.99 | 921.68 | 929.13 | 526,738 | -8.19(-0.87%) |
Jan 16, 2024 | 931.21 | 937.48 | 929.12 | 937.32 | 761,362 | +4.12(+0.44%) |
Jan 12, 2024 | 925.00 | 935.37 | 921.00 | 933.20 | 560,034 | +17.23(+1.88%) |
Jan 11, 2024 | 902.92 | 916.92 | 899.07 | 915.97 | 521,275 | +9.81(+1.08%) |
Jan 10, 2024 | 895.65 | 907.22 | 894.62 | 906.16 | 382,256 | +3.47(+0.38%) |
Jan 09, 2024 | 895.37 | 903.28 | 888.82 | 902.69 | 499,307 | -0.19(-0.02%) |
Jan 08, 2024 | 890.00 | 903.60 | 881.01 | 902.88 | 723,173 | -10.29(-1.13%) |
Jan 05, 2024 | 905.00 | 922.71 | 904.00 | 913.17 | 486,060 | +1.00(+0.11%) |
Jan 04, 2024 | 917.78 | 924.89 | 909.21 | 912.17 | 557,395 | -5.39(-0.59%) |
Jan 03, 2024 | 906.80 | 923.60 | 901.00 | 917.56 | 768,858 | +12.56(+1.39%) |