# |
Date |
Open |
High |
Low |
Close |
Volume |
1 |
April 25, 2024 |
966.0 |
994.0 |
965.1 |
994.0 |
5713 |
2 |
April 24, 2024 |
972.0 |
990.5 |
965.5 |
979.0 |
6164 |
3 |
April 23, 2024 |
- |
- |
- |
- |
- |
4 |
April 22, 2024 |
973.2 |
1011.0 |
960.0 |
985.0 |
9514 |
5 |
April 21, 2024 |
965.0 |
993.0 |
946.1 |
993.0 |
11934 |
6 |
April 18, 2024 |
976.0 |
978.7 |
950.0 |
965.0 |
7647 |
7 |
April 17, 2024 |
- |
- |
- |
- |
- |
8 |
April 16, 2024 |
986.9 |
990.0 |
971.0 |
989.0 |
5873 |
9 |
April 15, 2024 |
1021.0 |
1031.0 |
985.0 |
986.4 |
11414 |
10 |
April 14, 2024 |
950.6 |
1035.0 |
950.6 |
1021.0 |
32497 |
11 |
April 11, 2024 |
- |
- |
- |
- |
- |
12 |
April 10, 2024 |
971.1 |
980.2 |
950.0 |
970.0 |
12128 |
13 |
April 9, 2024 |
999.9 |
1000.0 |
963.1 |
989.0 |
7517 |
14 |
April 8, 2024 |
- |
- |
- |
- |
- |
15 |
April 7, 2024 |
1014.0 |
1038.0 |
980.3 |
980.3 |
8558 |
16 |
April 4, 2024 |
970.0 |
1010.0 |
970.0 |
998.0 |
15713 |
17 |
April 3, 2024 |
981.9 |
1000.0 |
971.1 |
971.1 |
7871 |
18 |
April 2, 2024 |
955.0 |
1005.0 |
950.2 |
988.0 |
24984 |
19 |
April 1, 2024 |
924.3 |
944.8 |
924.3 |
940.9 |
5774 |
20 |
March 31, 2024 |
918.0 |
945.0 |
918.0 |
926.8 |
4603 |
21 |
March 28, 2024 |
916.0 |
944.0 |
916.0 |
932.5 |
5921 |
22 |
March 27, 2024 |
921.3 |
934.0 |
917.0 |
924.1 |
9870 |
23 |
March 26, 2024 |
915.8 |
946.7 |
906.7 |
931.0 |
7113 |
24 |
March 25, 2024 |
915.1 |
934.9 |
902.0 |
908.9 |
16461 |
25 |
March 24, 2024 |
- |
- |
- |
- |
- |
26 |
March 21, 2024 |
922.0 |
941.4 |
922.0 |
928.2 |
7829 |
27 |
March 20, 2024 |
936.0 |
975.0 |
928.0 |
940.0 |
22093 |
28 |
March 19, 2024 |
908.0 |
952.9 |
875.1 |
936.0 |
25784 |
29 |
March 18, 2024 |
865.0 |
891.0 |
844.0 |
891.0 |
9754 |
30 |
March 17, 2024 |
880.0 |
880.0 |
836.0 |
850.1 |
3879 |
31 |
March 14, 2024 |
868.0 |
884.0 |
853.0 |
869.0 |
2153 |
32 |
March 13, 2024 |
897.0 |
902.0 |
877.2 |
884.9 |
4168 |
33 |
March 12, 2024 |
849.5 |
900.6 |
835.0 |
897.0 |
14293 |
34 |
March 10, 2024 |
811.0 |
840.0 |
800.5 |
833.0 |
6586 |
35 |
March 7, 2024 |
812.0 |
828.0 |
781.0 |
804.0 |
1835 |
36 |
March 6, 2024 |
810.9 |
860.4 |
779.1 |
796.1 |
2580 |
37 |
March 5, 2024 |
840.0 |
840.0 |
795.0 |
810.9 |
2373 |
38 |
March 4, 2024 |
823.2 |
839.0 |
806.8 |
839.0 |
456 |
39 |
March 3, 2024 |
751.3 |
842.0 |
750.0 |
840.0 |
5322 |
40 |
Feb. 29, 2024 |
793.6 |
820.0 |
764.0 |
765.7 |
903 |
41 |
Feb. 28, 2024 |
805.8 |
805.8 |
776.0 |
778.1 |
930 |
42 |
Feb. 27, 2024 |
825.0 |
825.0 |
790.0 |
790.0 |
3110 |
43 |
Feb. 26, 2024 |
805.0 |
817.0 |
795.0 |
813.0 |
1123 |
44 |
Feb. 25, 2024 |
796.2 |
808.0 |
782.0 |
805.0 |
930 |
45 |
Feb. 22, 2024 |
802.0 |
817.0 |
802.0 |
812.0 |
1962 |
46 |
Feb. 21, 2024 |
819.0 |
834.0 |
811.1 |
811.2 |
2119 |
47 |
Feb. 20, 2024 |
816.0 |
830.0 |
816.0 |
819.1 |
1092 |
48 |
Feb. 18, 2024 |
834.0 |
848.9 |
823.0 |
825.0 |
2016 |
49 |
Feb. 15, 2024 |
864.7 |
864.7 |
832.8 |
850.0 |
2328 |
50 |
Feb. 14, 2024 |
826.0 |
894.0 |
825.0 |
849.0 |
2478 |