Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 946.29 | 947.12 | 944.83 | 946.48 | 0 | -0.90(-0.10%) |
Apr 23, 2024 | 947.16 | 947.78 | 946.82 | 947.38 | 0 | +0.36(+0.04%) |
Apr 22, 2024 | 946.93 | 947.64 | 946.57 | 947.02 | 0 | -0.78(-0.08%) |
Apr 19, 2024 | 947.98 | 950.09 | 946.02 | 947.80 | 0 | +0.19(+0.02%) |
Apr 18, 2024 | 947.40 | 949.17 | 946.17 | 947.61 | 0 | -0.34(-0.04%) |
Apr 17, 2024 | 948.02 | 949.98 | 947.12 | 947.94 | 0 | +0.19(+0.02%) |
Apr 16, 2024 | 945.69 | 948.91 | 944.76 | 947.76 | 0 | +1.10(+0.12%) |
Apr 15, 2024 | 947.28 | 947.58 | 946.38 | 946.66 | 0 | -0.09(-0.01%) |
Apr 12, 2024 | 948.68 | 949.54 | 945.92 | 946.75 | 0 | -0.28(-0.03%) |
Apr 11, 2024 | 947.38 | 948.17 | 945.95 | 947.02 | 0 | -1.39(-0.15%) |
Apr 10, 2024 | 945.35 | 948.79 | 945.20 | 948.41 | 0 | +2.74(+0.29%) |
Apr 09, 2024 | 947.02 | 948.55 | 945.41 | 945.67 | 0 | -1.97(-0.21%) |
Apr 08, 2024 | 948.08 | 948.50 | 945.86 | 947.65 | 0 | +1.85(+0.20%) |
Apr 05, 2024 | 945.37 | 946.24 | 944.06 | 945.79 | 0 | +1.50(+0.16%) |
Apr 04, 2024 | 945.87 | 946.44 | 943.90 | 944.29 | 0 | -2.85(-0.30%) |
Apr 03, 2024 | 946.41 | 947.60 | 945.60 | 947.14 | 0 | +1.65(+0.17%) |
Apr 02, 2024 | 946.92 | 947.26 | 944.97 | 945.50 | 0 | +1.65(+0.17%) |
Apr 01, 2024 | 944.16 | 944.37 | 943.65 | 943.85 | 0 | -0.41(-0.04%) |
Mar 28, 2024 | 944.26 | 944.26 | 944.26 | 944.26 | 0 | +0.81(+0.09%) |
Mar 27, 2024 | 942.65 | 943.67 | 942.12 | 943.45 | 0 | +0.92(+0.10%) |
Mar 26, 2024 | 943.21 | 943.51 | 942.03 | 942.53 | 0 | +0.10(+0.01%) |
Mar 25, 2024 | 940.78 | 942.74 | 940.60 | 942.43 | 0 | +1.69(+0.18%) |
Mar 22, 2024 | 940.97 | 941.55 | 940.29 | 940.74 | 0 | -0.53(-0.06%) |
Mar 21, 2024 | 941.66 | 942.10 | 941.22 | 941.27 | 0 | -0.21(-0.02%) |
Mar 20, 2024 | 942.46 | 943.62 | 940.06 | 941.48 | 0 | +1.08(+0.12%) |
Mar 19, 2024 | 941.31 | 941.48 | 939.45 | 940.40 | 0 | -1.72(-0.18%) |
Mar 18, 2024 | 942.06 | 942.66 | 941.81 | 942.11 | 0 | -0.97(-0.10%) |
Mar 15, 2024 | 943.33 | 943.44 | 942.82 | 943.09 | 0 | +0.32(+0.03%) |
Mar 14, 2024 | 941.53 | 942.95 | 941.11 | 942.77 | 0 | +1.16(+0.12%) |
Mar 13, 2024 | 943.33 | 943.61 | 940.74 | 941.61 | 0 | -2.14(-0.23%) |
Mar 12, 2024 | 944.47 | 946.15 | 942.73 | 943.75 | 0 | -0.89(-0.09%) |
Mar 11, 2024 | 944.91 | 945.66 | 944.01 | 944.64 | 0 | -0.38(-0.04%) |
Mar 08, 2024 | 945.02 | 945.89 | 944.07 | 945.03 | 0 | -1.02(-0.11%) |
Mar 07, 2024 | 943.24 | 946.32 | 942.90 | 946.05 | 0 | +3.87(+0.41%) |
Mar 06, 2024 | 942.09 | 942.71 | 941.85 | 942.18 | 0 | -0.44(-0.05%) |
Mar 05, 2024 | 941.38 | 942.83 | 941.13 | 942.62 | 0 | +0.59(+0.06%) |
Mar 04, 2024 | 940.74 | 942.60 | 940.37 | 942.03 | 0 | +0.30(+0.03%) |
Mar 01, 2024 | 939.65 | 941.90 | 939.51 | 941.73 | 0 | +2.03(+0.22%) |
Feb 29, 2024 | 939.64 | 940.16 | 939.28 | 939.70 | 0 | +1.14(+0.12%) |
Feb 28, 2024 | 938.49 | 938.81 | 938.11 | 938.55 | 0 | +0.44(+0.05%) |
Feb 27, 2024 | 938.32 | 939.12 | 937.33 | 938.12 | 0 | +0.18(+0.02%) |
Feb 26, 2024 | 938.00 | 938.80 | 937.35 | 937.94 | 0 | -0.57(-0.06%) |
Feb 23, 2024 | 938.23 | 940.13 | 938.16 | 938.51 | 0 | -2.36(-0.25%) |
Feb 22, 2024 | 940.93 | 941.35 | 940.44 | 940.87 | 0 | -0.86(-0.09%) |
Feb 21, 2024 | 940.82 | 941.75 | 940.51 | 941.73 | 0 | -0.95(-0.10%) |
Feb 20, 2024 | 943.26 | 943.68 | 942.28 | 942.67 | 0 | -0.44(-0.05%) |
Feb 16, 2024 | 943.12 | 943.12 | 943.12 | 943.12 | 0 | +0.06(+0.01%) |
Feb 15, 2024 | 940.98 | 943.39 | 940.26 | 943.06 | 0 | +1.52(+0.16%) |
Feb 14, 2024 | 941.89 | 941.89 | 939.73 | 941.54 | 0 | -0.09(-0.01%) |
Feb 13, 2024 | 942.54 | 942.71 | 941.43 | 941.63 | 0 | -1.28(-0.14%) |
Feb 12, 2024 | 942.31 | 942.98 | 941.45 | 942.91 | 0 | +0.12(+0.01%) |
Feb 09, 2024 | 942.92 | 942.93 | 942.71 | 942.79 | 0 | +0.19(+0.02%) |
Feb 08, 2024 | 942.75 | 943.24 | 942.32 | 942.60 | 0 | -0.22(-0.02%) |
Feb 07, 2024 | 942.85 | 943.24 | 942.47 | 942.83 | 0 | -1.30(-0.14%) |
Feb 06, 2024 | 944.53 | 945.09 | 943.59 | 944.13 | 0 | +0.78(+0.08%) |
Feb 05, 2024 | 943.14 | 943.83 | 942.88 | 943.35 | 0 | -0.75(-0.08%) |
Feb 02, 2024 | 945.87 | 945.89 | 943.01 | 944.10 | 0 | -0.83(-0.09%) |