Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 780.32 | 793.67 | 776.44 | 777.96 | 3,209,576 | -0.22(-0.03%) |
Mar 27, 2024 | 778.71 | 785.26 | 767.38 | 778.18 | 2,297,494 | +3.28(+0.42%) |
Mar 26, 2024 | 774.20 | 778.33 | 769.00 | 774.90 | 2,098,742 | +1.76(+0.23%) |
Mar 25, 2024 | 771.10 | 778.49 | 768.15 | 773.14 | 1,805,815 | +2.53(+0.33%) |
Mar 22, 2024 | 770.00 | 777.00 | 767.28 | 770.61 | 1,981,021 | +0.35(+0.05%) |
Mar 21, 2024 | 774.00 | 780.54 | 758.88 | 770.26 | 3,014,782 | -2.60(-0.34%) |
Mar 20, 2024 | 770.11 | 773.16 | 756.64 | 772.86 | 2,037,274 | +0.08(+0.01%) |
Mar 19, 2024 | 758.44 | 773.85 | 755.00 | 772.78 | 2,556,082 | +10.12(+1.33%) |
Mar 18, 2024 | 762.28 | 769.68 | 758.25 | 762.66 | 2,520,846 | +8.49(+1.13%) |
Mar 15, 2024 | 755.38 | 760.89 | 747.71 | 754.17 | 3,730,065 | -6.56(-0.86%) |
Mar 14, 2024 | 764.95 | 768.00 | 749.40 | 760.73 | 2,646,945 | +2.89(+0.38%) |
Mar 13, 2024 | 757.00 | 760.77 | 745.71 | 757.84 | 2,357,108 | +2.89(+0.38%) |
Mar 12, 2024 | 740.96 | 755.97 | 738.01 | 754.95 | 2,698,873 | +20.58(+2.80%) |
Mar 11, 2024 | 752.21 | 756.80 | 727.62 | 734.37 | 3,970,033 | -27.77(-3.64%) |
Mar 08, 2024 | 780.00 | 780.00 | 755.00 | 762.14 | 4,054,967 | -18.02(-2.31%) |
Mar 07, 2024 | 771.84 | 792.99 | 761.12 | 780.16 | 3,973,295 | +0.39(+0.05%) |
Mar 06, 2024 | 784.29 | 787.85 | 774.00 | 779.77 | 2,513,446 | +2.18(+0.28%) |
Mar 05, 2024 | 785.31 | 788.53 | 769.27 | 777.59 | 3,165,930 | -14.69(-1.85%) |
Mar 04, 2024 | 796.44 | 800.78 | 786.16 | 792.28 | 3,850,689 | +10.16(+1.30%) |
Mar 01, 2024 | 769.02 | 784.08 | 764.13 | 782.12 | 4,247,565 | +28.44(+3.77%) |
Feb 29, 2024 | 753.08 | 756.46 | 744.02 | 753.68 | 3,922,169 | -3.96(-0.52%) |
Feb 28, 2024 | 762.25 | 763.00 | 751.66 | 757.64 | 2,714,638 | -7.36(-0.96%) |
Feb 27, 2024 | 754.90 | 772.95 | 745.44 | 765.00 | 2,767,710 | -6.92(-0.90%) |
Feb 26, 2024 | 771.30 | 780.22 | 769.12 | 771.92 | 2,241,267 | +2.38(+0.31%) |
Feb 23, 2024 | 774.00 | 777.65 | 762.26 | 769.54 | 2,394,807 | -0.10(-0.01%) |
Feb 22, 2024 | 763.58 | 775.12 | 756.27 | 769.64 | 3,162,785 | +23.73(+3.18%) |
Feb 21, 2024 | 738.08 | 749.50 | 733.24 | 745.91 | 3,542,063 | -9.75(-1.29%) |
Feb 20, 2024 | 790.00 | 793.38 | 753.20 | 755.66 | 4,697,518 | -26.40(-3.38%) |
Feb 16, 2024 | 771.03 | 794.47 | 763.50 | 782.06 | 5,012,791 | +24.28(+3.20%) |
Feb 15, 2024 | 755.80 | 762.99 | 750.01 | 757.78 | 2,506,113 | +0.47(+0.06%) |
Feb 14, 2024 | 745.82 | 764.05 | 745.00 | 757.31 | 3,398,336 | +15.64(+2.11%) |
Feb 13, 2024 | 728.90 | 741.68 | 728.90 | 741.67 | 2,862,355 | +5.70(+0.77%) |
Feb 12, 2024 | 739.50 | 739.50 | 725.18 | 735.97 | 2,935,692 | -2.89(-0.39%) |
Feb 09, 2024 | 734.21 | 744.39 | 732.33 | 738.87 | 2,838,863 | +4.47(+0.61%) |
Feb 08, 2024 | 727.05 | 739.70 | 724.48 | 734.39 | 4,796,388 | +10.28(+1.42%) |
Feb 07, 2024 | 709.14 | 739.69 | 705.78 | 724.11 | 5,797,783 | +20.31(+2.89%) |
Feb 06, 2024 | 740.70 | 740.70 | 689.89 | 703.80 | 8,201,918 | -1.17(-0.17%) |
Feb 05, 2024 | 689.81 | 710.63 | 681.34 | 704.96 | 7,580,667 | +38.48(+5.77%) |
Feb 02, 2024 | 661.22 | 671.44 | 658.58 | 666.48 | 3,024,530 | +7.21(+1.09%) |
Feb 01, 2024 | 646.20 | 659.36 | 642.04 | 659.27 | 2,496,069 | +14.79(+2.30%) |
Jan 31, 2024 | 649.24 | 662.39 | 635.88 | 644.48 | 4,725,841 | +0.63(+0.10%) |
Jan 30, 2024 | 644.57 | 645.67 | 639.88 | 643.85 | 2,008,915 | -0.02(-0.00%) |
Jan 29, 2024 | 640.38 | 644.52 | 638.65 | 643.87 | 2,721,376 | +5.74(+0.90%) |
Jan 26, 2024 | 636.24 | 638.48 | 629.40 | 638.13 | 2,414,576 | +11.61(+1.85%) |
Jan 25, 2024 | 626.27 | 631.51 | 623.59 | 626.52 | 2,411,251 | -6.07(-0.96%) |
Jan 24, 2024 | 632.41 | 642.04 | 630.89 | 632.59 | 2,279,740 | +4.01(+0.64%) |
Jan 23, 2024 | 626.59 | 628.90 | 613.74 | 628.58 | 2,544,394 | -1.20(-0.19%) |
Jan 22, 2024 | 628.90 | 631.53 | 623.91 | 629.78 | 2,032,398 | +2.30(+0.37%) |
Jan 19, 2024 | 621.30 | 628.49 | 618.91 | 627.48 | 3,130,509 | +5.22(+0.84%) |
Jan 18, 2024 | 620.19 | 622.79 | 611.63 | 622.26 | 3,389,986 | -5.55(-0.88%) |
Jan 17, 2024 | 638.33 | 639.40 | 624.10 | 627.81 | 2,127,451 | -5.65(-0.89%) |
Jan 16, 2024 | 642.78 | 646.60 | 632.56 | 633.46 | 2,416,507 | -8.33(-1.30%) |
Jan 12, 2024 | 637.08 | 642.87 | 631.90 | 641.79 | 2,071,900 | +7.19(+1.13%) |
Jan 11, 2024 | 633.28 | 638.64 | 627.04 | 634.61 | 2,693,361 | +5.52(+0.88%) |
Jan 10, 2024 | 627.39 | 635.94 | 624.66 | 629.09 | 2,681,034 | +4.70(+0.75%) |
Jan 09, 2024 | 629.00 | 633.32 | 622.63 | 624.39 | 2,922,615 | -0.55(-0.09%) |
Jan 08, 2024 | 621.34 | 624.96 | 608.52 | 624.93 | 2,456,691 | +7.47(+1.21%) |
Jan 05, 2024 | 612.93 | 618.86 | 609.12 | 617.47 | 2,416,280 | +4.04(+0.66%) |
Jan 04, 2024 | 624.17 | 635.30 | 612.20 | 613.42 | 6,276,571 | -3.19(-0.52%) |
Jan 03, 2024 | 598.95 | 618.75 | 597.75 | 616.62 | 5,131,193 | +25.46(+4.31%) |