Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 18, 2024 | 955.99 | 955.99 | 935.89 | 937.54 | 188,166 | -12.38(-1.30%) |
Apr 17, 2024 | 962.48 | 962.48 | 943.14 | 949.92 | 164,404 | -6.77(-0.71%) |
Apr 16, 2024 | 958.54 | 960.73 | 950.52 | 956.69 | 198,601 | +1.27(+0.13%) |
Apr 15, 2024 | 980.05 | 980.05 | 950.00 | 955.42 | 236,259 | -9.55(-0.99%) |
Apr 12, 2024 | 961.18 | 970.10 | 958.88 | 964.97 | 249,490 | -1.30(-0.13%) |
Apr 11, 2024 | 974.24 | 989.12 | 962.06 | 966.27 | 372,486 | -34.58(-3.46%) |
Apr 10, 2024 | 1002 | 1015 | 995.48 | 1001 | 235,437 | -6.86(-0.68%) |
Apr 09, 2024 | 1016 | 1016 | 986.47 | 1008 | 190,205 | -7.01(-0.69%) |
Apr 08, 2024 | 1016 | 1022 | 1012 | 1015 | 148,558 | -0.11(-0.01%) |
Apr 05, 2024 | 999.75 | 1019 | 995.03 | 1015 | 138,672 | +21.66(+2.18%) |
Apr 04, 2024 | 1012 | 1016 | 990.64 | 993.17 | 157,386 | -13.53(-1.34%) |
Apr 03, 2024 | 998.03 | 1012 | 998.03 | 1007 | 163,983 | +6.20(+0.62%) |
Apr 02, 2024 | 1010 | 1010 | 996.36 | 1000 | 187,435 | -9.14(-0.91%) |
Apr 01, 2024 | 1016 | 1018 | 1008 | 1010 | 122,836 | -7.66(-0.75%) |
Mar 28, 2024 | 1019 | 1026 | 1015 | 1017 | 165,155 | -2.87(-0.28%) |
Mar 27, 2024 | 1011 | 1021 | 1007 | 1020 | 172,263 | +14.80(+1.47%) |
Mar 26, 2024 | 1007 | 1014 | 1004 | 1005 | 212,324 | -2.37(-0.24%) |
Mar 25, 2024 | 1021 | 1022 | 1006 | 1008 | 284,990 | -19.36(-1.88%) |
Mar 22, 2024 | 1030 | 1030 | 1021 | 1027 | 130,926 | -2.45(-0.24%) |
Mar 21, 2024 | 1019 | 1034 | 1012 | 1030 | 201,049 | +13.39(+1.32%) |
Mar 20, 2024 | 1004 | 1017 | 1002 | 1016 | 177,442 | +14.50(+1.45%) |
Mar 19, 2024 | 995.20 | 1005 | 994.25 | 1002 | 166,426 | +7.17(+0.72%) |
Mar 18, 2024 | 1002 | 1014 | 991.58 | 994.49 | 187,149 | +0.12(+0.01%) |
Mar 15, 2024 | 984.22 | 995.08 | 984.04 | 994.37 | 277,975 | +2.68(+0.27%) |
Mar 14, 2024 | 1017 | 1017 | 981.12 | 991.69 | 284,581 | +16.95(+1.74%) |
Mar 13, 2024 | 974.13 | 976.63 | 961.80 | 974.74 | 303,144 | +2.31(+0.24%) |
Mar 12, 2024 | 966.12 | 977.43 | 965.28 | 972.43 | 136,083 | +8.44(+0.88%) |
Mar 11, 2024 | 966.08 | 966.08 | 954.67 | 963.99 | 159,186 | -6.33(-0.65%) |
Mar 08, 2024 | 989.04 | 995.68 | 970.32 | 970.32 | 206,613 | -18.72(-1.89%) |
Mar 07, 2024 | 987.83 | 995.41 | 981.40 | 989.04 | 189,636 | +6.44(+0.66%) |
Mar 06, 2024 | 988.85 | 991.72 | 977.62 | 982.60 | 238,752 | -3.16(-0.32%) |
Mar 05, 2024 | 982.72 | 999.00 | 981.45 | 985.76 | 222,794 | -1.84(-0.19%) |
Mar 04, 2024 | 979.77 | 998.40 | 979.77 | 987.60 | 244,288 | +6.70(+0.68%) |
Mar 01, 2024 | 973.12 | 983.14 | 972.91 | 980.90 | 192,991 | +7.44(+0.76%) |
Feb 29, 2024 | 976.49 | 979.48 | 962.95 | 973.46 | 395,573 | -1.24(-0.13%) |
Feb 28, 2024 | 970.65 | 976.84 | 966.59 | 974.70 | 142,506 | +5.16(+0.53%) |
Feb 27, 2024 | 961.83 | 972.71 | 961.00 | 969.54 | 138,150 | +5.91(+0.61%) |
Feb 26, 2024 | 962.58 | 970.26 | 962.25 | 963.63 | 179,670 | +4.70(+0.49%) |
Feb 23, 2024 | 957.72 | 967.33 | 950.89 | 958.93 | 158,553 | +0.75(+0.08%) |
Feb 22, 2024 | 951.45 | 967.31 | 951.27 | 958.18 | 207,556 | +17.14(+1.82%) |
Feb 21, 2024 | 935.13 | 941.37 | 927.45 | 941.04 | 157,357 | +5.89(+0.63%) |
Feb 20, 2024 | 927.09 | 940.54 | 926.61 | 935.15 | 220,748 | -0.65(-0.07%) |
Feb 16, 2024 | 945.12 | 948.24 | 934.78 | 935.80 | 176,545 | -7.89(-0.84%) |
Feb 15, 2024 | 948.47 | 950.43 | 938.72 | 943.69 | 179,825 | -0.71(-0.08%) |
Feb 14, 2024 | 943.07 | 948.99 | 938.00 | 944.40 | 163,562 | +8.99(+0.96%) |
Feb 13, 2024 | 931.99 | 943.66 | 928.40 | 935.41 | 190,493 | -11.80(-1.25%) |
Feb 12, 2024 | 957.33 | 957.87 | 946.99 | 947.21 | 138,312 | -11.80(-1.23%) |
Feb 09, 2024 | 949.14 | 962.21 | 946.13 | 959.01 | 237,474 | +10.94(+1.15%) |
Feb 08, 2024 | 945.89 | 950.68 | 939.94 | 948.07 | 207,917 | +4.92(+0.52%) |
Feb 07, 2024 | 944.85 | 950.86 | 941.15 | 943.15 | 275,897 | +4.65(+0.50%) |
Feb 06, 2024 | 945.75 | 945.75 | 932.39 | 938.50 | 276,541 | -5.29(-0.56%) |
Feb 05, 2024 | 958.12 | 962.58 | 939.58 | 943.79 | 360,588 | -26.85(-2.77%) |
Feb 02, 2024 | 931.17 | 977.03 | 907.37 | 970.64 | 598,172 | +49.80(+5.41%) |