Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 623.27 | 628.98 | 619.14 | 626.56 | 437,968 | +3.23(+0.52%) |
Mar 27, 2024 | 636.09 | 637.91 | 609.56 | 623.33 | 441,348 | -8.70(-1.38%) |
Mar 26, 2024 | 632.06 | 635.22 | 626.07 | 632.03 | 444,297 | +2.21(+0.35%) |
Mar 25, 2024 | 614.46 | 633.08 | 614.30 | 629.82 | 323,159 | +8.07(+1.30%) |
Mar 22, 2024 | 618.49 | 623.66 | 603.99 | 621.75 | 365,292 | +1.23(+0.20%) |
Mar 21, 2024 | 625.22 | 631.57 | 619.45 | 620.52 | 549,823 | -5.12(-0.82%) |
Mar 20, 2024 | 614.52 | 628.23 | 610.20 | 625.64 | 309,641 | +12.93(+2.11%) |
Mar 19, 2024 | 597.68 | 615.00 | 589.16 | 612.71 | 341,155 | +12.86(+2.14%) |
Mar 18, 2024 | 605.03 | 608.15 | 598.13 | 599.85 | 240,280 | -1.25(-0.21%) |
Mar 15, 2024 | 618.73 | 620.06 | 600.41 | 601.10 | 488,413 | -28.91(-4.59%) |
Mar 14, 2024 | 626.83 | 637.76 | 620.06 | 630.01 | 488,263 | +5.01(+0.80%) |
Mar 13, 2024 | 621.00 | 628.47 | 618.07 | 625.00 | 435,400 | +3.84(+0.62%) |
Mar 12, 2024 | 623.25 | 625.44 | 617.83 | 621.16 | 346,144 | +8.66(+1.41%) |
Mar 11, 2024 | 605.50 | 618.38 | 601.75 | 612.50 | 353,442 | +8.01(+1.33%) |
Mar 08, 2024 | 613.00 | 624.85 | 603.99 | 604.49 | 266,134 | -8.49(-1.39%) |
Mar 07, 2024 | 612.01 | 617.06 | 601.94 | 612.98 | 237,663 | +2.39(+0.39%) |
Mar 06, 2024 | 615.38 | 619.02 | 608.56 | 610.59 | 307,224 | +4.71(+0.78%) |
Mar 05, 2024 | 620.14 | 624.62 | 596.08 | 605.88 | 456,856 | -22.83(-3.63%) |
Mar 04, 2024 | 634.21 | 635.52 | 624.20 | 628.71 | 323,926 | -5.09(-0.80%) |
Mar 01, 2024 | 620.00 | 635.25 | 614.68 | 633.80 | 386,207 | +14.99(+2.42%) |
Feb 29, 2024 | 615.28 | 619.85 | 609.43 | 618.81 | 616,259 | +6.12(+1.00%) |
Feb 28, 2024 | 611.42 | 617.00 | 605.60 | 612.69 | 266,044 | -2.92(-0.47%) |
Feb 27, 2024 | 611.84 | 621.06 | 609.04 | 615.61 | 349,645 | +8.65(+1.43%) |
Feb 26, 2024 | 609.54 | 614.25 | 600.89 | 606.96 | 225,172 | +1.55(+0.26%) |
Feb 23, 2024 | 605.80 | 610.22 | 601.26 | 605.41 | 243,989 | +5.06(+0.84%) |
Feb 22, 2024 | 605.89 | 609.98 | 600.08 | 600.35 | 380,931 | +11.12(+1.89%) |
Feb 21, 2024 | 581.39 | 591.34 | 578.06 | 589.23 | 467,575 | -6.11(-1.03%) |
Feb 20, 2024 | 600.00 | 607.98 | 589.59 | 595.34 | 564,465 | -18.16(-2.96%) |
Feb 16, 2024 | 603.10 | 618.77 | 596.95 | 613.50 | 789,990 | +4.54(+0.75%) |
Feb 15, 2024 | 644.00 | 646.56 | 601.35 | 608.96 | 1,446,356 | -20.68(-3.28%) |
Feb 14, 2024 | 613.74 | 631.45 | 606.99 | 629.64 | 891,457 | +25.73(+4.26%) |
Feb 13, 2024 | 590.52 | 613.34 | 588.04 | 603.91 | 577,079 | -13.16(-2.13%) |
Feb 12, 2024 | 639.52 | 641.01 | 611.26 | 617.07 | 616,267 | -29.56(-4.57%) |
Feb 09, 2024 | 635.03 | 660.00 | 635.00 | 646.63 | 540,585 | +17.94(+2.85%) |
Feb 08, 2024 | 613.06 | 629.45 | 613.06 | 628.69 | 392,303 | +18.84(+3.09%) |
Feb 07, 2024 | 610.00 | 615.39 | 597.59 | 609.85 | 387,151 | +3.92(+0.65%) |
Feb 06, 2024 | 608.02 | 608.13 | 596.86 | 605.93 | 307,881 | +3.08(+0.51%) |
Feb 05, 2024 | 607.94 | 611.80 | 593.59 | 602.85 | 396,566 | -9.54(-1.56%) |
Feb 02, 2024 | 610.00 | 615.72 | 599.25 | 612.39 | 443,908 | -0.58(-0.09%) |
Feb 01, 2024 | 614.06 | 621.99 | 605.11 | 612.97 | 436,474 | +1.97(+0.32%) |
Jan 31, 2024 | 614.37 | 623.16 | 602.82 | 611.00 | 518,796 | -12.98(-2.08%) |
Jan 30, 2024 | 610.04 | 635.74 | 610.00 | 623.98 | 812,962 | +14.04(+2.30%) |
Jan 29, 2024 | 591.07 | 610.36 | 591.07 | 609.94 | 429,766 | +21.20(+3.60%) |
Jan 26, 2024 | 583.79 | 595.00 | 581.57 | 588.74 | 198,472 | +3.01(+0.51%) |
Jan 25, 2024 | 592.15 | 596.51 | 578.34 | 585.73 | 264,856 | +0.03(+0.01%) |
Jan 24, 2024 | 598.08 | 599.65 | 585.19 | 585.70 | 255,158 | -5.27(-0.89%) |
Jan 23, 2024 | 592.30 | 595.22 | 583.06 | 590.97 | 334,092 | +0.72(+0.12%) |
Jan 22, 2024 | 589.00 | 598.00 | 582.74 | 590.25 | 352,457 | +8.85(+1.52%) |
Jan 19, 2024 | 579.39 | 582.67 | 570.80 | 581.40 | 336,096 | +7.49(+1.31%) |
Jan 18, 2024 | 571.42 | 574.83 | 561.56 | 573.91 | 318,625 | +9.82(+1.74%) |
Jan 17, 2024 | 560.66 | 565.15 | 546.48 | 564.09 | 316,641 | -1.53(-0.27%) |
Jan 16, 2024 | 555.84 | 565.64 | 553.35 | 565.62 | 286,574 | +4.27(+0.76%) |
Jan 12, 2024 | 572.51 | 573.98 | 561.00 | 561.35 | 284,366 | -8.98(-1.57%) |
Jan 11, 2024 | 576.84 | 576.84 | 559.90 | 570.33 | 287,188 | +0.44(+0.08%) |
Jan 10, 2024 | 573.24 | 577.99 | 565.99 | 569.89 | 301,455 | +5.59(+0.99%) |
Jan 09, 2024 | 555.36 | 570.78 | 554.12 | 564.30 | 348,547 | +7.13(+1.28%) |
Jan 08, 2024 | 547.36 | 560.67 | 543.99 | 557.17 | 325,366 | +19.33(+3.59%) |
Jan 05, 2024 | 527.66 | 544.41 | 527.00 | 537.84 | 384,748 | +7.59(+1.43%) |
Jan 04, 2024 | 530.93 | 541.08 | 529.52 | 530.25 | 333,907 | -3.02(-0.57%) |
Jan 03, 2024 | 538.81 | 545.28 | 528.62 | 533.27 | 558,922 | -14.59(-2.66%) |