Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 957.87 | 971.68 | 954.74 | 963.91 | 213,974 | +7.14(+0.75%) |
May 21, 2024 | 956.80 | 957.79 | 947.15 | 956.77 | 175,270 | +3.37(+0.35%) |
May 20, 2024 | 945.22 | 954.74 | 945.22 | 953.40 | 141,601 | +7.74(+0.82%) |
May 17, 2024 | 949.10 | 955.99 | 937.16 | 945.66 | 197,064 | -2.15(-0.23%) |
May 16, 2024 | 954.52 | 956.58 | 945.80 | 947.81 | 262,700 | -10.34(-1.08%) |
May 15, 2024 | 953.67 | 960.00 | 951.95 | 958.15 | 288,901 | +7.60(+0.80%) |
May 14, 2024 | 952.46 | 952.99 | 941.80 | 950.55 | 277,352 | +1.29(+0.14%) |
May 13, 2024 | 961.05 | 961.05 | 945.97 | 949.26 | 142,049 | -9.42(-0.98%) |
May 10, 2024 | 957.41 | 961.11 | 951.90 | 958.68 | 176,635 | +4.52(+0.47%) |
May 09, 2024 | 949.67 | 956.74 | 947.52 | 954.16 | 173,301 | +7.27(+0.77%) |
May 08, 2024 | 945.19 | 951.65 | 940.88 | 946.89 | 235,861 | +3.02(+0.32%) |
May 07, 2024 | 942.88 | 952.51 | 940.83 | 943.86 | 287,443 | +5.84(+0.62%) |
May 06, 2024 | 937.16 | 939.77 | 929.99 | 938.02 | 185,543 | +8.08(+0.87%) |
May 03, 2024 | 927.75 | 934.45 | 924.53 | 929.94 | 130,089 | +8.02(+0.87%) |
May 02, 2024 | 922.16 | 927.61 | 916.30 | 921.92 | 201,852 | +3.59(+0.39%) |
May 01, 2024 | 920.10 | 929.79 | 916.99 | 918.33 | 246,113 | -1.05(-0.11%) |
Apr 30, 2024 | 929.76 | 937.42 | 915.78 | 919.38 | 549,955 | -13.12(-1.41%) |
Apr 29, 2024 | 938.07 | 938.07 | 918.09 | 932.50 | 305,290 | +5.23(+0.56%) |
Apr 26, 2024 | 933.13 | 948.31 | 921.15 | 927.27 | 358,153 | -18.54(-1.96%) |
Apr 25, 2024 | 933.57 | 953.44 | 918.87 | 945.81 | 419,925 | -10.46(-1.09%) |
Apr 24, 2024 | 951.76 | 963.17 | 944.02 | 956.27 | 296,564 | +2.52(+0.26%) |
Apr 23, 2024 | 943.91 | 959.92 | 940.05 | 953.74 | 201,920 | +13.69(+1.46%) |
Apr 22, 2024 | 946.45 | 954.10 | 938.39 | 940.05 | 290,477 | -0.58(-0.06%) |
Apr 19, 2024 | 938.50 | 943.97 | 930.79 | 940.63 | 262,523 | +5.10(+0.55%) |
Apr 18, 2024 | 953.94 | 953.94 | 933.88 | 935.53 | 188,570 | -12.35(-1.30%) |
Apr 17, 2024 | 960.42 | 960.42 | 941.12 | 947.88 | 164,757 | -6.76(-0.71%) |
Apr 16, 2024 | 956.49 | 958.67 | 948.48 | 954.64 | 199,027 | +1.27(+0.13%) |
Apr 15, 2024 | 977.95 | 977.95 | 947.96 | 953.37 | 236,766 | -9.53(-0.99%) |
Apr 12, 2024 | 959.12 | 968.02 | 956.82 | 962.90 | 250,026 | -1.30(-0.13%) |
Apr 11, 2024 | 972.15 | 987.00 | 960.00 | 964.20 | 373,286 | -34.51(-3.46%) |
Apr 10, 2024 | 1000 | 1012 | 993.35 | 998.70 | 235,942 | -6.85(-0.68%) |
Apr 09, 2024 | 1014 | 1014 | 984.36 | 1006 | 190,613 | -6.99(-0.69%) |
Apr 08, 2024 | 1013 | 1019 | 1010 | 1013 | 148,877 | -0.11(-0.01%) |
Apr 05, 2024 | 997.61 | 1016 | 992.90 | 1013 | 138,969 | +21.61(+2.18%) |
Apr 04, 2024 | 1010 | 1014 | 988.52 | 991.04 | 157,724 | -13.50(-1.34%) |
Apr 03, 2024 | 995.89 | 1010 | 995.89 | 1005 | 164,335 | +6.18(+0.62%) |
Apr 02, 2024 | 1008 | 1008 | 994.22 | 998.36 | 187,837 | -9.12(-0.91%) |
Apr 01, 2024 | 1014 | 1015 | 1005 | 1007 | 123,099 | -7.64(-0.75%) |
Mar 28, 2024 | 1017 | 1024 | 1013 | 1015 | 165,509 | -2.86(-0.28%) |
Mar 27, 2024 | 1009 | 1019 | 1005 | 1018 | 172,633 | +14.77(+1.47%) |
Mar 26, 2024 | 1005 | 1012 | 1002 | 1003 | 212,780 | -2.37(-0.24%) |
Mar 25, 2024 | 1019 | 1020 | 1004 | 1006 | 285,602 | -19.32(-1.89%) |
Mar 22, 2024 | 1028 | 1028 | 1019 | 1025 | 131,207 | -2.44(-0.24%) |
Mar 21, 2024 | 1017 | 1032 | 1010 | 1027 | 201,480 | +13.36(+1.32%) |
Mar 20, 2024 | 1002 | 1014 | 999.42 | 1014 | 177,823 | +14.47(+1.45%) |
Mar 19, 2024 | 993.07 | 1003 | 992.11 | 999.51 | 166,783 | +7.16(+0.72%) |
Mar 18, 2024 | 999.46 | 1011 | 989.45 | 992.36 | 187,551 | +0.12(+0.01%) |
Mar 15, 2024 | 982.11 | 992.95 | 981.93 | 992.24 | 278,572 | +2.67(+0.27%) |
Mar 14, 2024 | 1015 | 1015 | 979.02 | 989.56 | 285,192 | +16.91(+1.74%) |
Mar 13, 2024 | 972.04 | 974.54 | 959.74 | 972.65 | 303,795 | +2.30(+0.24%) |
Mar 12, 2024 | 964.05 | 975.34 | 963.21 | 970.35 | 136,375 | +8.42(+0.88%) |
Mar 11, 2024 | 964.01 | 964.01 | 952.62 | 961.92 | 159,528 | -6.32(-0.65%) |
Mar 08, 2024 | 986.92 | 993.54 | 968.24 | 968.24 | 207,056 | -18.68(-1.89%) |
Mar 07, 2024 | 985.71 | 993.28 | 979.30 | 986.92 | 190,043 | +6.43(+0.66%) |
Mar 06, 2024 | 986.73 | 989.59 | 975.53 | 980.49 | 239,264 | -3.15(-0.32%) |
Mar 05, 2024 | 980.61 | 996.86 | 979.35 | 983.65 | 223,272 | -1.84(-0.19%) |
Mar 04, 2024 | 977.67 | 996.26 | 977.67 | 985.48 | 244,812 | +6.69(+0.68%) |
Mar 01, 2024 | 971.03 | 981.03 | 970.82 | 978.80 | 193,405 | +7.42(+0.76%) |
Feb 29, 2024 | 974.40 | 977.38 | 960.89 | 971.37 | 396,422 | -1.24(-0.13%) |
Feb 28, 2024 | 968.57 | 974.75 | 964.52 | 972.61 | 142,812 | +5.15(+0.53%) |
Feb 27, 2024 | 959.77 | 970.62 | 958.93 | 967.46 | 138,446 | +5.90(+0.61%) |
Feb 26, 2024 | 960.52 | 968.18 | 960.19 | 961.56 | 180,056 | +4.69(+0.49%) |
Feb 23, 2024 | 955.67 | 965.26 | 948.85 | 956.87 | 158,893 | +0.75(+0.08%) |
Feb 22, 2024 | 949.41 | 965.24 | 949.23 | 956.13 | 208,001 | +17.10(+1.82%) |
Feb 21, 2024 | 933.12 | 939.35 | 925.46 | 939.02 | 157,695 | +5.88(+0.63%) |
Feb 20, 2024 | 925.10 | 938.52 | 924.62 | 933.14 | 221,222 | -0.65(-0.07%) |
Feb 16, 2024 | 943.09 | 946.21 | 932.78 | 933.79 | 176,924 | -7.87(-0.84%) |
Feb 15, 2024 | 946.44 | 948.40 | 936.71 | 941.67 | 180,211 | -0.71(-0.08%) |
Feb 14, 2024 | 941.05 | 946.96 | 935.99 | 942.38 | 163,913 | +8.97(+0.96%) |
Feb 13, 2024 | 929.99 | 941.64 | 926.41 | 933.40 | 190,902 | -11.77(-1.25%) |
Feb 12, 2024 | 955.28 | 955.82 | 944.96 | 945.18 | 138,609 | -11.77(-1.23%) |
Feb 09, 2024 | 947.11 | 960.15 | 944.10 | 956.95 | 237,984 | +10.92(+1.15%) |
Feb 08, 2024 | 943.87 | 948.65 | 937.92 | 946.04 | 208,363 | +4.91(+0.52%) |
Feb 07, 2024 | 942.82 | 948.82 | 939.14 | 941.13 | 276,489 | +4.64(+0.50%) |
Feb 06, 2024 | 943.72 | 943.72 | 930.39 | 936.49 | 277,135 | -5.28(-0.56%) |
Feb 05, 2024 | 956.07 | 960.52 | 937.56 | 941.76 | 361,362 | -26.79(-2.77%) |
Feb 02, 2024 | 929.18 | 974.94 | 905.42 | 968.55 | 599,457 | +49.70(+5.41%) |
Feb 01, 2024 | 897.68 | 921.36 | 892.87 | 918.86 | 350,443 | +26.89(+3.01%) |
Jan 31, 2024 | 906.51 | 918.72 | 889.40 | 891.97 | 602,534 | -19.06(-2.09%) |
Jan 30, 2024 | 889.41 | 915.67 | 885.90 | 911.03 | 487,164 | +18.54(+2.08%) |
Jan 29, 2024 | 877.85 | 894.04 | 875.86 | 892.49 | 335,460 | +12.87(+1.46%) |
Jan 26, 2024 | 877.86 | 879.79 | 870.81 | 879.62 | 190,222 | +1.78(+0.20%) |
Jan 25, 2024 | 867.42 | 879.33 | 867.42 | 877.84 | 246,513 | +10.17(+1.17%) |
Jan 24, 2024 | 874.13 | 878.31 | 864.98 | 867.67 | 169,707 | -4.38(-0.50%) |
Jan 23, 2024 | 874.40 | 874.76 | 862.48 | 872.05 | 304,034 | -1.02(-0.12%) |
Jan 22, 2024 | 865.01 | 873.85 | 861.95 | 873.07 | 267,991 | +12.61(+1.47%) |
Jan 19, 2024 | 872.21 | 875.96 | 858.85 | 860.46 | 313,964 | -8.17(-0.94%) |
Jan 18, 2024 | 857.16 | 873.74 | 851.51 | 868.63 | 325,224 | +32.98(+3.95%) |
Jan 17, 2024 | 834.71 | 840.01 | 833.41 | 835.64 | 165,642 | -1.46(-0.17%) |
Jan 16, 2024 | 836.77 | 837.88 | 830.09 | 837.11 | 241,816 | -1.56(-0.19%) |
Jan 12, 2024 | 838.78 | 841.06 | 829.87 | 838.67 | 169,534 | +5.03(+0.60%) |
Jan 11, 2024 | 827.43 | 835.46 | 823.16 | 833.64 | 204,864 | +6.21(+0.75%) |
Jan 10, 2024 | 821.85 | 829.48 | 819.80 | 827.43 | 199,767 | +6.81(+0.83%) |
Jan 09, 2024 | 810.30 | 821.28 | 802.78 | 820.61 | 248,942 | +1.75(+0.21%) |
Jan 08, 2024 | 818.13 | 818.87 | 807.26 | 818.86 | 172,133 | +3.51(+0.43%) |
Jan 05, 2024 | 809.55 | 819.88 | 808.54 | 815.36 | 230,732 | +2.72(+0.33%) |
Jan 04, 2024 | 805.10 | 815.74 | 805.10 | 812.64 | 243,767 | +7.00(+0.87%) |
Jan 03, 2024 | 809.91 | 815.64 | 797.69 | 805.63 | 284,222 | -4.27(-0.53%) |