Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 723.48 | 737.45 | 721.00 | 733.51 | 2,009,365 | +8.64(+1.19%) |
Apr 25, 2024 | 725.00 | 727.99 | 718.30 | 724.87 | 2,608,155 | -7.33(-1.00%) |
Apr 24, 2024 | 752.64 | 752.64 | 728.78 | 732.20 | 2,132,896 | -13.49(-1.81%) |
Apr 23, 2024 | 741.20 | 746.16 | 731.44 | 745.69 | 2,041,824 | +14.36(+1.96%) |
Apr 22, 2024 | 729.74 | 737.88 | 725.42 | 731.33 | 2,353,543 | +5.02(+0.69%) |
Apr 19, 2024 | 749.16 | 750.01 | 722.07 | 726.31 | 3,505,548 | -19.64(-2.63%) |
Apr 18, 2024 | 749.42 | 752.20 | 743.77 | 745.95 | 1,716,978 | -4.82(-0.64%) |
Apr 17, 2024 | 759.20 | 771.83 | 744.88 | 750.77 | 3,070,025 | +4.03(+0.54%) |
Apr 16, 2024 | 751.68 | 753.14 | 743.00 | 746.74 | 2,569,409 | -4.03(-0.54%) |
Apr 15, 2024 | 760.07 | 768.00 | 749.52 | 750.77 | 2,358,248 | -0.87(-0.12%) |
Apr 12, 2024 | 759.57 | 763.50 | 749.78 | 751.64 | 2,495,038 | -7.95(-1.05%) |
Apr 11, 2024 | 759.78 | 763.33 | 751.00 | 759.59 | 1,595,633 | -2.39(-0.31%) |
Apr 10, 2024 | 751.28 | 765.26 | 746.83 | 761.98 | 1,700,139 | +4.74(+0.63%) |
Apr 09, 2024 | 777.64 | 777.82 | 750.65 | 757.24 | 2,464,302 | -20.05(-2.58%) |
Apr 08, 2024 | 785.02 | 785.20 | 773.35 | 777.29 | 1,663,654 | -6.92(-0.88%) |
Apr 05, 2024 | 765.47 | 786.71 | 763.09 | 784.21 | 2,113,431 | +16.13(+2.10%) |
Apr 04, 2024 | 781.54 | 787.90 | 767.82 | 768.08 | 2,352,073 | -7.91(-1.02%) |
Apr 03, 2024 | 765.69 | 787.25 | 765.41 | 775.99 | 3,043,124 | +12.03(+1.57%) |
Apr 02, 2024 | 755.07 | 765.07 | 753.50 | 763.96 | 2,596,572 | +3.41(+0.45%) |
Apr 01, 2024 | 776.00 | 777.50 | 753.82 | 760.55 | 2,920,752 | -17.41(-2.24%) |
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%) |