Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 758.06 | 769.22 | 757.09 | 766.97 | 1,627,227 | +10.10(+1.33%) |
May 30, 2024 | 750.01 | 757.42 | 748.89 | 756.87 | 654,262 | +5.25(+0.70%) |
May 29, 2024 | 758.29 | 760.91 | 751.38 | 751.62 | 578,691 | -14.73(-1.92%) |
May 28, 2024 | 776.78 | 778.51 | 760.46 | 766.36 | 640,404 | -10.42(-1.34%) |
May 24, 2024 | 782.22 | 784.22 | 775.80 | 776.78 | 431,878 | -2.63(-0.34%) |
May 23, 2024 | 793.21 | 793.21 | 776.69 | 779.41 | 541,837 | -14.96(-1.88%) |
May 22, 2024 | 798.28 | 803.57 | 790.34 | 794.37 | 394,207 | -5.29(-0.66%) |
May 21, 2024 | 799.35 | 801.39 | 794.99 | 799.66 | 464,904 | -0.26(-0.03%) |
May 20, 2024 | 803.68 | 807.48 | 798.93 | 799.91 | 368,765 | -6.98(-0.87%) |
May 17, 2024 | 805.12 | 808.12 | 801.03 | 806.90 | 396,990 | +4.48(+0.56%) |
May 16, 2024 | 806.08 | 809.66 | 802.37 | 802.42 | 489,484 | -7.94(-0.98%) |
May 15, 2024 | 803.82 | 812.82 | 802.39 | 810.36 | 671,733 | +12.66(+1.59%) |
May 14, 2024 | 787.33 | 798.05 | 786.98 | 797.70 | 495,433 | +12.55(+1.60%) |
May 13, 2024 | 793.77 | 795.25 | 784.63 | 785.15 | 419,535 | -6.30(-0.80%) |
May 10, 2024 | 787.34 | 793.99 | 786.89 | 791.45 | 611,151 | +7.49(+0.96%) |
May 09, 2024 | 772.80 | 786.33 | 772.80 | 783.96 | 659,117 | +10.73(+1.39%) |
May 08, 2024 | 772.90 | 774.14 | 768.81 | 773.23 | 670,062 | -2.57(-0.33%) |
May 07, 2024 | 775.36 | 781.12 | 771.59 | 775.80 | 782,535 | +6.24(+0.81%) |
May 06, 2024 | 763.69 | 770.08 | 760.81 | 769.57 | 453,057 | +10.66(+1.40%) |
May 03, 2024 | 760.68 | 766.50 | 757.70 | 758.91 | 561,967 | +6.86(+0.91%) |
May 02, 2024 | 753.19 | 756.07 | 743.88 | 752.04 | 636,739 | +5.38(+0.72%) |
May 01, 2024 | 750.05 | 760.81 | 746.00 | 746.66 | 618,865 | -3.04(-0.41%) |
Apr 30, 2024 | 753.07 | 756.46 | 748.86 | 749.70 | 421,454 | -6.60(-0.87%) |
Apr 29, 2024 | 758.36 | 764.36 | 750.90 | 756.29 | 498,382 | -1.59(-0.21%) |
Apr 26, 2024 | 754.79 | 762.45 | 752.79 | 757.88 | 450,894 | +5.20(+0.69%) |
Apr 25, 2024 | 749.37 | 755.66 | 743.12 | 752.69 | 513,633 | -5.12(-0.68%) |
Apr 24, 2024 | 757.80 | 762.61 | 754.46 | 757.80 | 756,210 | -3.79(-0.50%) |
Apr 23, 2024 | 758.26 | 764.38 | 755.96 | 761.60 | 464,036 | +6.47(+0.86%) |
Apr 22, 2024 | 751.79 | 761.28 | 745.63 | 755.13 | 621,229 | +10.06(+1.35%) |
Apr 19, 2024 | 746.47 | 750.48 | 740.67 | 745.07 | 873,604 | +2.66(+0.36%) |
Apr 18, 2024 | 749.80 | 756.43 | 741.89 | 742.40 | 618,938 | -6.45(-0.86%) |
Apr 17, 2024 | 748.11 | 753.93 | 743.18 | 748.85 | 589,637 | +4.09(+0.55%) |
Apr 16, 2024 | 759.59 | 761.82 | 743.88 | 744.76 | 667,378 | -13.23(-1.75%) |
Apr 15, 2024 | 765.74 | 773.12 | 751.36 | 757.99 | 941,441 | -0.41(-0.05%) |
Apr 12, 2024 | 780.41 | 797.74 | 757.07 | 758.40 | 1,463,213 | -22.41(-2.87%) |
Apr 11, 2024 | 780.35 | 784.15 | 773.70 | 780.81 | 817,729 | +2.30(+0.29%) |
Apr 10, 2024 | 788.59 | 789.92 | 775.80 | 778.52 | 658,574 | -20.12(-2.52%) |
Apr 09, 2024 | 800.95 | 800.95 | 788.98 | 798.63 | 807,373 | +0.58(+0.07%) |
Apr 08, 2024 | 796.27 | 802.25 | 791.61 | 798.06 | 765,247 | +5.72(+0.72%) |
Apr 05, 2024 | 788.43 | 799.00 | 784.94 | 792.34 | 691,865 | +5.43(+0.69%) |
Apr 04, 2024 | 816.99 | 821.11 | 785.00 | 786.90 | 1,197,243 | -22.56(-2.79%) |
Apr 03, 2024 | 810.11 | 820.67 | 808.23 | 809.46 | 372,070 | -1.78(-0.22%) |
Apr 02, 2024 | 820.09 | 820.50 | 804.69 | 811.24 | 534,183 | -10.11(-1.23%) |
Apr 01, 2024 | 829.51 | 829.65 | 819.83 | 821.35 | 398,496 | -6.88(-0.83%) |
Mar 28, 2024 | 830.74 | 830.56 | 825.58 | 828.24 | 535,710 | -1.41(-0.17%) |
Mar 27, 2024 | 821.38 | 830.04 | 817.10 | 829.65 | 469,703 | +14.82(+1.82%) |
Mar 26, 2024 | 814.10 | 818.48 | 812.57 | 814.83 | 376,569 | +3.96(+0.49%) |
Mar 25, 2024 | 815.07 | 821.57 | 809.83 | 810.86 | 380,655 | -8.56(-1.05%) |
Mar 22, 2024 | 835.31 | 836.80 | 817.07 | 819.43 | 619,308 | -17.12(-2.05%) |
Mar 21, 2024 | 818.13 | 839.11 | 816.83 | 836.54 | 647,638 | +24.01(+2.96%) |
Mar 20, 2024 | 798.84 | 813.87 | 795.44 | 812.53 | 454,198 | +15.49(+1.94%) |
Mar 19, 2024 | 791.09 | 798.60 | 787.63 | 797.04 | 597,838 | +2.04(+0.26%) |
Mar 18, 2024 | 800.92 | 800.99 | 788.63 | 795.01 | 638,990 | -2.25(-0.28%) |
Mar 15, 2024 | 796.34 | 808.47 | 793.11 | 797.26 | 1,587,333 | -6.24(-0.78%) |
Mar 14, 2024 | 819.60 | 819.88 | 795.38 | 803.50 | 864,683 | -17.08(-2.08%) |
Mar 13, 2024 | 823.74 | 826.17 | 817.82 | 820.58 | 514,195 | -3.58(-0.43%) |
Mar 12, 2024 | 824.68 | 828.80 | 816.86 | 824.16 | 441,548 | +4.40(+0.54%) |
Mar 11, 2024 | 830.18 | 830.59 | 816.88 | 819.75 | 431,644 | -10.89(-1.31%) |
Mar 08, 2024 | 830.38 | 839.47 | 828.26 | 830.64 | 398,832 | +4.39(+0.53%) |
Mar 07, 2024 | 832.50 | 833.72 | 824.20 | 826.25 | 387,203 | +1.29(+0.16%) |
Mar 06, 2024 | 820.44 | 826.94 | 815.07 | 824.96 | 541,574 | +8.50(+1.04%) |
Mar 05, 2024 | 821.74 | 829.15 | 812.93 | 816.46 | 503,676 | -7.43(-0.90%) |
Mar 04, 2024 | 805.62 | 831.28 | 805.62 | 823.89 | 868,447 | +19.39(+2.41%) |