Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 964.08 | 982.54 | 961.09 | 970.57 | 719,280 | +12.44(+1.30%) |
May 23, 2024 | 991.22 | 992.66 | 952.45 | 958.13 | 1,057,685 | -7.64(-0.79%) |
May 22, 2024 | 971.23 | 972.88 | 949.35 | 965.77 | 893,031 | +1.77(+0.18%) |
May 21, 2024 | 971.66 | 973.73 | 941.83 | 964.00 | 1,422,551 | +21.96(+2.33%) |
May 20, 2024 | 914.39 | 950.00 | 913.53 | 942.04 | 664,804 | +29.97(+3.29%) |
May 17, 2024 | 952.43 | 954.85 | 905.82 | 912.07 | 910,750 | -30.83(-3.27%) |
May 16, 2024 | 950.05 | 955.07 | 942.50 | 942.90 | 812,537 | -4.85(-0.51%) |
May 15, 2024 | 924.40 | 948.44 | 917.12 | 947.75 | 713,487 | +35.21(+3.86%) |
May 14, 2024 | 899.00 | 913.93 | 896.52 | 912.54 | 574,920 | +8.75(+0.97%) |
May 13, 2024 | 920.66 | 920.66 | 902.45 | 903.79 | 739,077 | -11.63(-1.27%) |
May 10, 2024 | 918.26 | 931.20 | 912.24 | 915.42 | 510,043 | +7.88(+0.87%) |
May 09, 2024 | 917.02 | 917.02 | 900.96 | 907.54 | 576,520 | -5.74(-0.63%) |
May 08, 2024 | 903.17 | 914.00 | 899.00 | 913.28 | 554,009 | -1.63(-0.18%) |
May 07, 2024 | 927.61 | 930.00 | 913.34 | 914.91 | 674,743 | -9.63(-1.04%) |
May 06, 2024 | 915.28 | 925.50 | 910.57 | 924.54 | 754,622 | +16.01(+1.76%) |
May 03, 2024 | 898.40 | 912.62 | 895.54 | 908.53 | 875,387 | +24.85(+2.81%) |
May 02, 2024 | 881.04 | 885.18 | 862.09 | 883.68 | 724,441 | +15.58(+1.79%) |
May 01, 2024 | 883.08 | 899.89 | 863.95 | 868.10 | 1,187,549 | -26.31(-2.94%) |
Apr 30, 2024 | 923.86 | 934.53 | 893.93 | 894.41 | 973,455 | -34.40(-3.70%) |
Apr 29, 2024 | 921.54 | 930.28 | 915.10 | 928.81 | 902,317 | +3.44(+0.37%) |
Apr 26, 2024 | 898.40 | 930.03 | 897.87 | 925.37 | 1,397,131 | +23.90(+2.65%) |
Apr 25, 2024 | 909.33 | 912.47 | 886.57 | 901.47 | 1,308,765 | +16.58(+1.87%) |
Apr 24, 2024 | 907.34 | 915.86 | 882.27 | 884.89 | 1,951,102 | -2.53(-0.29%) |
Apr 23, 2024 | 878.00 | 894.30 | 868.10 | 887.42 | 981,874 | +19.35(+2.23%) |
Apr 22, 2024 | 876.40 | 878.74 | 857.98 | 868.07 | 1,856,148 | -2.18(-0.25%) |
Apr 19, 2024 | 894.94 | 899.68 | 861.95 | 870.25 | 1,354,476 | -18.67(-2.10%) |
Apr 18, 2024 | 909.23 | 909.33 | 884.39 | 888.92 | 2,307,495 | -23.34(-2.56%) |
Apr 17, 2024 | 950.00 | 952.49 | 910.26 | 912.26 | 1,668,612 | -50.97(-5.29%) |
Apr 16, 2024 | 948.84 | 966.31 | 946.78 | 963.23 | 544,377 | +17.06(+1.80%) |
Apr 15, 2024 | 975.88 | 981.23 | 937.49 | 946.17 | 769,183 | -10.87(-1.14%) |
Apr 12, 2024 | 963.03 | 969.25 | 952.00 | 957.04 | 989,263 | -26.44(-2.69%) |
Apr 11, 2024 | 964.03 | 985.18 | 960.68 | 983.48 | 705,578 | +21.84(+2.27%) |
Apr 10, 2024 | 958.98 | 975.00 | 954.85 | 961.64 | 597,669 | -11.70(-1.20%) |
Apr 09, 2024 | 980.31 | 981.98 | 958.02 | 973.34 | 520,731 | +6.08(+0.63%) |
Apr 08, 2024 | 974.14 | 977.14 | 960.95 | 967.26 | 560,921 | -1.32(-0.14%) |
Apr 05, 2024 | 965.90 | 977.73 | 960.50 | 968.58 | 804,777 | +16.95(+1.78%) |
Apr 04, 2024 | 992.59 | 1002 | 944.00 | 951.63 | 991,842 | -26.74(-2.73%) |
Apr 03, 2024 | 961.85 | 988.12 | 960.03 | 978.37 | 729,946 | +11.04(+1.14%) |
Apr 02, 2024 | 967.00 | 972.90 | 957.00 | 967.33 | 907,086 | -14.46(-1.47%) |
Apr 01, 2024 | 972.03 | 994.92 | 971.00 | 981.79 | 651,133 | +10.22(+1.05%) |
Mar 28, 2024 | 965.96 | 973.89 | 971.30 | 971.57 | 664,102 | +5.90(+0.61%) |
Mar 27, 2024 | 972.82 | 975.48 | 954.80 | 965.67 | 589,661 | -1.56(-0.16%) |
Mar 26, 2024 | 980.50 | 989.44 | 966.89 | 967.23 | 858,974 | -4.23(-0.44%) |
Mar 25, 2024 | 962.28 | 982.52 | 962.28 | 971.46 | 740,554 | -6.44(-0.66%) |
Mar 22, 2024 | 984.75 | 990.52 | 976.02 | 977.90 | 690,088 | -4.67(-0.48%) |
Mar 21, 2024 | 983.10 | 1004 | 976.00 | 982.57 | 1,407,577 | +33.49(+3.53%) |
Mar 20, 2024 | 926.00 | 949.92 | 923.39 | 949.08 | 848,937 | +18.03(+1.94%) |
Mar 19, 2024 | 913.99 | 932.88 | 909.11 | 931.05 | 702,960 | +5.77(+0.62%) |
Mar 18, 2024 | 922.41 | 934.95 | 919.97 | 925.28 | 751,144 | +15.19(+1.67%) |
Mar 15, 2024 | 908.88 | 920.21 | 905.60 | 910.09 | 1,974,576 | -15.59(-1.68%) |
Mar 14, 2024 | 933.95 | 937.85 | 916.29 | 925.68 | 996,280 | -1.03(-0.11%) |
Mar 13, 2024 | 937.01 | 940.70 | 920.90 | 926.71 | 1,008,081 | -24.12(-2.54%) |
Mar 12, 2024 | 933.47 | 950.68 | 928.01 | 950.83 | 1,351,066 | +21.63(+2.33%) |
Mar 11, 2024 | 941.08 | 941.82 | 918.64 | 929.20 | 1,329,056 | -25.39(-2.66%) |
Mar 08, 2024 | 990.59 | 993.67 | 953.68 | 954.60 | 1,334,184 | -37.84(-3.81%) |
Mar 07, 2024 | 986.89 | 1005 | 985.73 | 992.43 | 1,099,455 | +12.68(+1.29%) |
Mar 06, 2024 | 974.58 | 987.72 | 970.16 | 979.75 | 1,435,570 | +18.72(+1.95%) |
Mar 05, 2024 | 967.91 | 976.90 | 949.86 | 961.03 | 1,333,144 | -14.39(-1.48%) |
Mar 04, 2024 | 989.04 | 991.73 | 971.39 | 975.42 | 903,231 | -4.00(-0.41%) |
Mar 01, 2024 | 942.97 | 980.34 | 941.62 | 979.42 | 1,113,471 | +43.19(+4.61%) |
Feb 29, 2024 | 934.46 | 939.80 | 924.23 | 936.24 | 1,310,463 | +15.55(+1.69%) |
Feb 28, 2024 | 915.27 | 922.11 | 910.89 | 920.69 | 616,283 | -8.04(-0.87%) |
Feb 27, 2024 | 938.36 | 942.00 | 926.24 | 928.73 | 631,343 | -8.01(-0.86%) |
Feb 26, 2024 | 934.59 | 944.92 | 931.01 | 936.74 | 610,187 | +10.24(+1.11%) |
Feb 23, 2024 | 945.11 | 948.01 | 924.20 | 926.51 | 688,364 | -15.83(-1.68%) |
Feb 22, 2024 | 928.00 | 947.29 | 923.28 | 942.33 | 1,265,883 | +42.34(+4.70%) |
Feb 21, 2024 | 893.10 | 900.28 | 884.85 | 899.99 | 713,863 | +1.49(+0.17%) |
Feb 20, 2024 | 916.95 | 923.42 | 889.10 | 898.51 | 1,091,097 | -25.54(-2.76%) |
Feb 16, 2024 | 938.39 | 953.94 | 921.45 | 924.04 | 1,330,845 | +12.22(+1.34%) |
Feb 15, 2024 | 915.78 | 919.56 | 904.60 | 911.82 | 850,065 | -1.92(-0.21%) |
Feb 14, 2024 | 906.68 | 926.98 | 905.73 | 913.73 | 1,187,480 | +23.06(+2.59%) |
Feb 13, 2024 | 873.42 | 899.18 | 870.09 | 890.67 | 1,261,897 | -15.38(-1.70%) |
Feb 12, 2024 | 903.55 | 922.24 | 902.07 | 906.05 | 1,255,591 | -3.57(-0.39%) |
Feb 09, 2024 | 878.11 | 911.85 | 872.98 | 909.62 | 1,840,287 | +47.12(+5.46%) |
Feb 08, 2024 | 850.17 | 867.72 | 844.32 | 862.50 | 864,223 | +15.79(+1.86%) |
Feb 07, 2024 | 835.92 | 856.15 | 831.43 | 846.72 | 858,880 | +13.89(+1.67%) |
Feb 06, 2024 | 851.07 | 855.55 | 822.03 | 832.83 | 1,056,858 | -16.66(-1.96%) |
Feb 05, 2024 | 836.99 | 855.48 | 830.70 | 849.49 | 866,577 | +12.59(+1.50%) |
Feb 02, 2024 | 825.51 | 844.56 | 825.51 | 836.90 | 764,516 | +6.48(+0.78%) |
Feb 01, 2024 | 830.06 | 834.27 | 822.27 | 830.42 | 763,769 | +7.02(+0.85%) |
Jan 31, 2024 | 820.23 | 836.01 | 813.92 | 823.40 | 998,997 | -10.60(-1.27%) |
Jan 30, 2024 | 839.28 | 848.16 | 830.18 | 834.00 | 1,070,912 | -9.99(-1.18%) |
Jan 29, 2024 | 833.90 | 845.05 | 832.21 | 843.98 | 991,961 | +6.74(+0.81%) |
Jan 26, 2024 | 851.17 | 858.15 | 834.83 | 837.24 | 1,678,727 | -26.50(-3.07%) |
Jan 25, 2024 | 875.12 | 898.16 | 862.84 | 863.74 | 3,109,849 | +17.40(+2.06%) |
Jan 24, 2024 | 848.17 | 856.80 | 836.65 | 846.34 | 1,928,478 | +17.73(+2.14%) |
Jan 23, 2024 | 827.83 | 830.19 | 819.71 | 828.61 | 827,061 | -3.14(-0.38%) |
Jan 22, 2024 | 827.35 | 844.79 | 825.89 | 831.75 | 1,367,621 | +7.21(+0.87%) |
Jan 19, 2024 | 796.97 | 826.78 | 793.01 | 824.54 | 1,866,825 | +40.58(+5.18%) |
Jan 18, 2024 | 774.23 | 786.70 | 770.12 | 783.96 | 1,520,810 | +32.68(+4.35%) |
Jan 17, 2024 | 751.21 | 752.68 | 740.42 | 751.28 | 965,139 | -8.22(-1.08%) |
Jan 16, 2024 | 752.67 | 767.25 | 746.41 | 759.50 | 685,840 | +1.47(+0.19%) |
Jan 12, 2024 | 759.10 | 761.71 | 753.24 | 758.04 | 498,355 | -0.53(-0.07%) |
Jan 11, 2024 | 748.00 | 759.74 | 740.57 | 758.57 | 775,832 | +10.49(+1.40%) |
Jan 10, 2024 | 752.16 | 753.22 | 734.93 | 748.08 | 839,060 | -2.32(-0.31%) |
Jan 09, 2024 | 744.73 | 755.21 | 743.05 | 750.40 | 591,297 | -5.13(-0.68%) |
Jan 08, 2024 | 734.76 | 756.07 | 734.76 | 755.53 | 1,091,243 | +24.71(+3.38%) |
Jan 05, 2024 | 732.99 | 740.66 | 727.03 | 730.83 | 823,624 | +1.32(+0.18%) |
Jan 04, 2024 | 724.22 | 743.31 | 721.70 | 729.51 | 1,035,277 | -5.84(-0.79%) |
Jan 03, 2024 | 730.43 | 741.40 | 728.09 | 735.35 | 924,422 | -12.34(-1.65%) |