Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 599.34 | 600.00 | 574.23 | 576.30 | 99,837 | -26.10(-4.33%) |
Apr 29, 2024 | 596.15 | 607.89 | 595.39 | 602.40 | 69,481 | +6.73(+1.13%) |
Apr 26, 2024 | 591.30 | 599.00 | 587.00 | 595.67 | 56,932 | +3.65(+0.62%) |
Apr 25, 2024 | 589.38 | 598.34 | 579.53 | 592.02 | 48,660 | +3.01(+0.51%) |
Apr 24, 2024 | 586.69 | 589.91 | 579.94 | 589.01 | 52,607 | +1.20(+0.20%) |
Apr 23, 2024 | 580.91 | 592.39 | 580.91 | 587.81 | 41,443 | +2.00(+0.34%) |
Apr 22, 2024 | 579.55 | 593.49 | 578.36 | 585.81 | 40,948 | +3.21(+0.55%) |
Apr 19, 2024 | 581.56 | 589.07 | 577.57 | 582.60 | 63,072 | +0.20(+0.03%) |
Apr 18, 2024 | 585.52 | 594.20 | 579.00 | 582.40 | 63,115 | -2.56(-0.44%) |
Apr 17, 2024 | 586.03 | 597.32 | 579.30 | 584.96 | 66,451 | -1.97(-0.34%) |
Apr 16, 2024 | 580.11 | 591.64 | 576.91 | 586.93 | 50,437 | +3.02(+0.52%) |
Apr 15, 2024 | 608.81 | 610.93 | 582.33 | 583.91 | 95,563 | -21.81(-3.60%) |
Apr 12, 2024 | 605.90 | 633.07 | 603.83 | 605.72 | 75,387 | +4.20(+0.70%) |
Apr 11, 2024 | 594.22 | 604.51 | 586.62 | 601.52 | 117,736 | +7.30(+1.23%) |
Apr 10, 2024 | 585.00 | 596.01 | 572.20 | 594.22 | 104,218 | +4.81(+0.82%) |
Apr 09, 2024 | 579.72 | 591.49 | 579.72 | 589.41 | 65,461 | +10.29(+1.78%) |
Apr 08, 2024 | 595.09 | 595.09 | 577.77 | 579.12 | 71,653 | -17.10(-2.87%) |
Apr 05, 2024 | 598.93 | 599.25 | 585.00 | 596.22 | 49,364 | -0.94(-0.16%) |
Apr 04, 2024 | 587.00 | 601.23 | 587.00 | 597.16 | 99,685 | +10.26(+1.75%) |
Apr 03, 2024 | 578.00 | 589.19 | 574.49 | 586.90 | 64,616 | +11.24(+1.95%) |
Apr 02, 2024 | 574.65 | 586.91 | 566.44 | 575.66 | 86,092 | +4.57(+0.80%) |
Apr 01, 2024 | 580.84 | 581.21 | 566.88 | 571.09 | 66,088 | -7.42(-1.28%) |
Mar 28, 2024 | 576.50 | 579.39 | 569.99 | 578.51 | 105,827 | +2.18(+0.38%) |
Mar 27, 2024 | 565.00 | 580.21 | 559.98 | 576.33 | 75,259 | -1102.85(-65.68%) |
Mar 26, 2024 | 1731 | 1749 | 1674 | 1679 | 39,095 | -45.38(-2.63%) |
Mar 25, 2024 | 1708 | 1725 | 1702 | 1725 | 13,556 | +38.69(+2.29%) |
Mar 22, 2024 | 1705 | 1711 | 1676 | 1686 | 27,414 | -14.09(-0.83%) |
Mar 21, 2024 | 1700 | 1703 | 1683 | 1700 | 24,834 | +8.16(+0.48%) |
Mar 20, 2024 | 1686 | 1695 | 1660 | 1692 | 25,668 | +5.80(+0.34%) |
Mar 19, 2024 | 1696 | 1708 | 1667 | 1686 | 25,825 | +15.90(+0.95%) |
Mar 18, 2024 | 1677 | 1708 | 1663 | 1670 | 31,186 | +3.61(+0.22%) |
Mar 15, 2024 | 1641 | 1670 | 1641 | 1666 | 65,402 | +23.68(+1.44%) |
Mar 14, 2024 | 1625 | 1652 | 1620 | 1643 | 33,972 | +36.34(+2.26%) |
Mar 13, 2024 | 1587 | 1621 | 1587 | 1606 | 34,770 | +31.00(+1.97%) |
Mar 12, 2024 | 1549 | 1578 | 1528 | 1575 | 23,004 | +22.45(+1.45%) |
Mar 11, 2024 | 1528 | 1576 | 1509 | 1553 | 22,496 | +25.30(+1.66%) |
Mar 08, 2024 | 1536 | 1559 | 1516 | 1528 | 30,219 | +26.10(+1.74%) |
Mar 07, 2024 | 1482 | 1525 | 1482 | 1502 | 23,434 | +16.18(+1.09%) |
Mar 06, 2024 | 1530 | 1530 | 1480 | 1485 | 25,969 | -30.26(-2.00%) |
Mar 05, 2024 | 1522 | 1554 | 1514 | 1516 | 21,707 | -22.59(-1.47%) |
Mar 04, 2024 | 1564 | 1564 | 1535 | 1538 | 19,560 | -27.43(-1.75%) |
Mar 01, 2024 | 1577 | 1586 | 1559 | 1566 | 20,129 | -9.70(-0.62%) |
Feb 29, 2024 | 1565 | 1584 | 1559 | 1575 | 37,414 | +36.65(+2.38%) |
Feb 28, 2024 | 1578 | 1578 | 1532 | 1539 | 21,771 | -44.73(-2.82%) |
Feb 27, 2024 | 1559 | 1584 | 1559 | 1584 | 22,950 | +26.81(+1.72%) |
Feb 26, 2024 | 1551 | 1569 | 1538 | 1557 | 36,159 | -1.13(-0.07%) |
Feb 23, 2024 | 1553 | 1563 | 1537 | 1558 | 19,119 | -2.05(-0.13%) |
Feb 22, 2024 | 1563 | 1570 | 1537 | 1560 | 31,169 | +40.94(+2.70%) |
Feb 21, 2024 | 1481 | 1550 | 1481 | 1519 | 31,508 | +31.33(+2.11%) |
Feb 20, 2024 | 1506 | 1518 | 1488 | 1488 | 21,827 | -20.78(-1.38%) |
Feb 16, 2024 | 1488 | 1525 | 1488 | 1508 | 22,727 | +24.20(+1.63%) |
Feb 15, 2024 | 1466 | 1510 | 1465 | 1484 | 36,207 | +50.76(+3.54%) |
Feb 14, 2024 | 1444 | 1447 | 1413 | 1433 | 23,850 | +12.11(+0.85%) |
Feb 13, 2024 | 1467 | 1467 | 1410 | 1421 | 15,525 | -41.71(-2.85%) |
Feb 12, 2024 | 1473 | 1478 | 1445 | 1463 | 21,279 | +0.24(+0.02%) |
Feb 09, 2024 | 1476 | 1482 | 1456 | 1463 | 16,722 | -15.68(-1.06%) |
Feb 08, 2024 | 1497 | 1516 | 1465 | 1478 | 24,917 | -9.01(-0.61%) |
Feb 07, 2024 | 1454 | 1506 | 1447 | 1487 | 23,325 | +46.32(+3.21%) |
Feb 06, 2024 | 1432 | 1450 | 1432 | 1441 | 26,695 | +15.41(+1.08%) |
Feb 05, 2024 | 1432 | 1449 | 1414 | 1426 | 20,607 | -9.14(-0.64%) |
Feb 02, 2024 | 1435 | 1441 | 1400 | 1435 | 19,759 | -11.45(-0.79%) |