Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 777.90 | 791.21 | 774.04 | 775.55 | 3,219,539 | -0.22(-0.03%) |
Mar 27, 2024 | 776.30 | 782.83 | 765.00 | 775.77 | 2,304,625 | +3.27(+0.42%) |
Mar 26, 2024 | 771.80 | 775.92 | 766.62 | 772.50 | 2,105,256 | +1.75(+0.23%) |
Mar 25, 2024 | 768.71 | 776.08 | 765.77 | 770.75 | 1,811,420 | +2.52(+0.33%) |
Mar 22, 2024 | 767.62 | 774.60 | 764.91 | 768.23 | 1,987,170 | +0.35(+0.05%) |
Mar 21, 2024 | 771.61 | 778.12 | 756.53 | 767.88 | 3,024,140 | -2.59(-0.34%) |
Mar 20, 2024 | 767.73 | 770.77 | 754.30 | 770.47 | 2,043,598 | +0.08(+0.01%) |
Mar 19, 2024 | 756.09 | 771.46 | 752.66 | 770.39 | 2,564,016 | +10.09(+1.33%) |
Mar 18, 2024 | 759.92 | 767.30 | 755.90 | 760.30 | 2,528,671 | +8.46(+1.13%) |
Mar 15, 2024 | 753.04 | 758.53 | 745.39 | 751.84 | 3,741,643 | -6.54(-0.86%) |
Mar 14, 2024 | 762.58 | 765.62 | 747.08 | 758.38 | 2,655,161 | +2.88(+0.38%) |
Mar 13, 2024 | 754.66 | 758.42 | 743.40 | 755.50 | 2,364,424 | +2.88(+0.38%) |
Mar 12, 2024 | 738.67 | 753.63 | 735.73 | 752.61 | 2,707,250 | +20.52(+2.80%) |
Mar 11, 2024 | 749.88 | 754.46 | 725.37 | 732.10 | 3,982,356 | -27.69(-3.64%) |
Mar 08, 2024 | 777.59 | 777.59 | 752.66 | 759.78 | 4,067,554 | -17.96(-2.31%) |
Mar 07, 2024 | 769.45 | 790.54 | 758.76 | 777.75 | 3,985,628 | +0.39(+0.05%) |
Mar 06, 2024 | 781.86 | 785.41 | 771.61 | 777.36 | 2,521,248 | +2.17(+0.28%) |
Mar 05, 2024 | 782.88 | 786.09 | 766.89 | 775.18 | 3,175,757 | -14.64(-1.85%) |
Mar 04, 2024 | 793.98 | 798.30 | 783.73 | 789.83 | 3,862,642 | +10.13(+1.30%) |
Mar 01, 2024 | 766.64 | 781.65 | 761.76 | 779.70 | 4,260,750 | +28.35(+3.77%) |
Feb 29, 2024 | 750.75 | 754.12 | 741.72 | 751.35 | 3,934,344 | -3.95(-0.52%) |
Feb 28, 2024 | 759.89 | 760.64 | 749.33 | 755.29 | 2,723,064 | -7.34(-0.96%) |
Feb 27, 2024 | 752.56 | 770.56 | 743.13 | 762.63 | 2,776,301 | -6.90(-0.90%) |
Feb 26, 2024 | 768.91 | 777.81 | 766.74 | 769.53 | 2,248,224 | +2.37(+0.31%) |
Feb 23, 2024 | 771.61 | 775.24 | 759.90 | 767.16 | 2,402,240 | -0.10(-0.01%) |
Feb 22, 2024 | 761.22 | 772.72 | 753.93 | 767.26 | 3,172,602 | +23.66(+3.18%) |
Feb 21, 2024 | 735.80 | 747.18 | 730.97 | 743.60 | 3,553,058 | -9.72(-1.29%) |
Feb 20, 2024 | 787.55 | 790.92 | 750.87 | 753.32 | 4,712,100 | -26.32(-3.38%) |
Feb 16, 2024 | 768.64 | 792.01 | 761.14 | 779.64 | 5,028,351 | +24.21(+3.20%) |
Feb 15, 2024 | 753.46 | 760.63 | 747.69 | 755.43 | 2,513,892 | +0.47(+0.06%) |
Feb 14, 2024 | 743.51 | 761.69 | 742.70 | 754.97 | 3,408,885 | +15.59(+2.11%) |
Feb 13, 2024 | 726.65 | 739.38 | 726.65 | 739.38 | 2,871,240 | +5.68(+0.77%) |
Feb 12, 2024 | 737.22 | 737.22 | 722.93 | 733.69 | 2,944,805 | -2.88(-0.39%) |
Feb 09, 2024 | 731.94 | 742.09 | 730.06 | 736.58 | 2,847,675 | +4.46(+0.61%) |
Feb 08, 2024 | 724.80 | 737.41 | 722.24 | 732.12 | 4,811,277 | +10.25(+1.42%) |
Feb 07, 2024 | 706.94 | 737.40 | 703.60 | 721.87 | 5,815,781 | +20.25(+2.89%) |
Feb 06, 2024 | 738.41 | 738.41 | 687.76 | 701.62 | 8,227,378 | -1.16(-0.17%) |
Feb 05, 2024 | 687.68 | 708.43 | 679.23 | 702.78 | 7,604,199 | +38.36(+5.77%) |
Feb 02, 2024 | 659.17 | 669.36 | 656.54 | 664.42 | 3,033,918 | +7.18(+1.09%) |
Feb 01, 2024 | 644.20 | 657.32 | 640.06 | 657.23 | 2,503,817 | +14.75(+2.30%) |
Jan 31, 2024 | 647.23 | 660.34 | 633.92 | 642.49 | 4,740,511 | +0.63(+0.10%) |
Jan 30, 2024 | 642.58 | 643.67 | 637.90 | 641.86 | 2,015,151 | -0.02(-0.00%) |
Jan 29, 2024 | 638.40 | 642.53 | 636.67 | 641.88 | 2,729,824 | +5.72(+0.90%) |
Jan 26, 2024 | 634.27 | 636.50 | 627.45 | 636.16 | 2,422,071 | +11.57(+1.85%) |
Jan 25, 2024 | 624.33 | 629.55 | 621.66 | 624.58 | 2,418,736 | -6.05(-0.96%) |
Jan 24, 2024 | 630.45 | 640.05 | 628.94 | 630.63 | 2,286,816 | +4.00(+0.64%) |
Jan 23, 2024 | 624.65 | 626.95 | 611.85 | 626.63 | 2,552,292 | -1.19(-0.19%) |
Jan 22, 2024 | 626.95 | 629.58 | 621.98 | 627.83 | 2,038,707 | +2.29(+0.37%) |
Jan 19, 2024 | 619.38 | 626.54 | 617.00 | 625.54 | 3,140,227 | +5.20(+0.84%) |
Jan 18, 2024 | 618.27 | 620.86 | 609.74 | 620.33 | 3,400,509 | -5.53(-0.88%) |
Jan 17, 2024 | 636.36 | 637.42 | 622.16 | 625.87 | 2,134,055 | -5.63(-0.89%) |
Jan 16, 2024 | 640.79 | 644.60 | 630.60 | 631.50 | 2,424,008 | -8.31(-1.30%) |
Jan 12, 2024 | 635.11 | 640.88 | 629.95 | 639.81 | 2,078,331 | +7.16(+1.13%) |
Jan 11, 2024 | 631.32 | 636.66 | 625.10 | 632.64 | 2,701,722 | +5.50(+0.88%) |
Jan 10, 2024 | 625.45 | 633.97 | 622.73 | 627.14 | 2,689,356 | +4.69(+0.75%) |
Jan 09, 2024 | 627.05 | 631.36 | 620.70 | 622.45 | 2,931,688 | -0.55(-0.09%) |
Jan 08, 2024 | 619.42 | 623.03 | 606.64 | 623.00 | 2,464,317 | +7.44(+1.21%) |
Jan 05, 2024 | 611.03 | 616.94 | 607.24 | 615.56 | 2,423,780 | +4.03(+0.66%) |
Jan 04, 2024 | 622.23 | 633.33 | 610.30 | 611.53 | 6,296,055 | -3.19(-0.52%) |
Jan 03, 2024 | 597.10 | 616.84 | 595.90 | 614.71 | 5,147,121 | +25.38(+4.31%) |