Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 777.37 | 786.87 | 774.62 | 785.29 | 666,450 | +7.92(+1.02%) |
Jun 03, 2024 | 779.49 | 779.70 | 768.72 | 777.37 | 570,967 | +5.34(+0.69%) |
May 31, 2024 | 763.06 | 774.29 | 762.08 | 772.03 | 1,616,568 | +10.17(+1.33%) |
May 30, 2024 | 754.96 | 762.41 | 753.83 | 761.86 | 649,977 | +5.28(+0.70%) |
May 29, 2024 | 763.29 | 765.93 | 756.33 | 756.58 | 574,901 | -14.83(-1.92%) |
May 28, 2024 | 781.90 | 783.64 | 765.48 | 771.41 | 636,209 | -10.49(-1.34%) |
May 24, 2024 | 787.38 | 789.39 | 780.92 | 781.90 | 429,049 | -2.65(-0.34%) |
May 23, 2024 | 798.44 | 798.44 | 781.81 | 784.55 | 538,288 | -15.06(-1.88%) |
May 22, 2024 | 803.54 | 808.87 | 795.55 | 799.61 | 391,625 | -5.32(-0.66%) |
May 21, 2024 | 804.62 | 806.67 | 800.23 | 804.93 | 461,859 | -0.26(-0.03%) |
May 20, 2024 | 808.98 | 812.80 | 804.20 | 805.19 | 366,350 | -7.03(-0.87%) |
May 17, 2024 | 810.43 | 813.45 | 806.31 | 812.22 | 394,390 | +4.51(+0.56%) |
May 16, 2024 | 811.39 | 815.00 | 807.66 | 807.71 | 486,278 | -7.99(-0.98%) |
May 15, 2024 | 809.12 | 818.18 | 807.68 | 815.70 | 667,333 | +12.74(+1.59%) |
May 14, 2024 | 792.52 | 803.31 | 792.17 | 802.96 | 492,188 | +12.63(+1.60%) |
May 13, 2024 | 799.00 | 800.49 | 789.80 | 790.33 | 416,787 | -6.34(-0.80%) |
May 10, 2024 | 792.53 | 799.23 | 792.08 | 796.67 | 607,148 | +7.54(+0.96%) |
May 09, 2024 | 777.90 | 791.51 | 777.90 | 789.13 | 654,800 | +10.80(+1.39%) |
May 08, 2024 | 778.00 | 779.25 | 773.88 | 778.33 | 665,673 | -2.59(-0.33%) |
May 07, 2024 | 780.47 | 786.27 | 776.68 | 780.92 | 777,409 | +6.28(+0.81%) |
May 06, 2024 | 768.73 | 775.16 | 765.83 | 774.64 | 450,090 | +10.73(+1.40%) |
May 03, 2024 | 765.70 | 771.55 | 762.70 | 763.91 | 558,286 | +6.91(+0.91%) |
May 02, 2024 | 758.16 | 761.06 | 748.78 | 757.00 | 632,568 | +5.42(+0.72%) |
May 01, 2024 | 755.00 | 765.83 | 750.92 | 751.58 | 614,811 | -3.06(-0.41%) |
Apr 30, 2024 | 758.04 | 761.45 | 753.80 | 754.64 | 418,694 | -6.64(-0.87%) |
Apr 29, 2024 | 763.36 | 769.40 | 755.85 | 761.28 | 495,118 | -1.60(-0.21%) |
Apr 26, 2024 | 759.77 | 767.48 | 757.75 | 762.88 | 447,941 | +5.23(+0.69%) |
Apr 25, 2024 | 754.31 | 760.64 | 748.02 | 757.65 | 510,269 | -5.15(-0.68%) |
Apr 24, 2024 | 762.80 | 767.64 | 759.43 | 762.80 | 751,257 | -3.82(-0.50%) |
Apr 23, 2024 | 763.26 | 769.42 | 760.94 | 766.62 | 460,997 | +6.51(+0.86%) |
Apr 22, 2024 | 756.75 | 766.30 | 750.55 | 760.11 | 617,160 | +10.13(+1.35%) |
Apr 19, 2024 | 751.39 | 755.43 | 745.55 | 749.98 | 867,882 | +2.68(+0.36%) |
Apr 18, 2024 | 754.74 | 761.42 | 746.78 | 747.30 | 614,884 | -6.49(-0.86%) |
Apr 17, 2024 | 753.04 | 758.90 | 748.08 | 753.79 | 585,775 | +4.12(+0.55%) |
Apr 16, 2024 | 764.60 | 766.85 | 748.79 | 749.67 | 663,007 | -13.32(-1.75%) |
Apr 15, 2024 | 770.79 | 778.22 | 756.31 | 762.99 | 935,274 | -0.41(-0.05%) |
Apr 12, 2024 | 785.56 | 803.00 | 762.06 | 763.40 | 1,453,628 | -22.56(-2.87%) |
Apr 11, 2024 | 785.50 | 789.32 | 778.80 | 785.96 | 812,373 | +2.31(+0.29%) |
Apr 10, 2024 | 793.79 | 795.12 | 780.92 | 783.65 | 654,260 | -20.25(-2.52%) |
Apr 09, 2024 | 806.23 | 806.23 | 794.18 | 803.90 | 802,085 | +0.58(+0.07%) |
Apr 08, 2024 | 801.52 | 807.54 | 796.83 | 803.32 | 760,234 | +5.76(+0.72%) |
Apr 05, 2024 | 793.63 | 804.27 | 790.12 | 797.56 | 687,333 | +5.47(+0.69%) |
Apr 04, 2024 | 822.38 | 826.52 | 790.18 | 792.09 | 1,189,401 | -22.71(-2.79%) |
Apr 03, 2024 | 815.45 | 826.08 | 813.56 | 814.80 | 369,633 | -1.79(-0.22%) |
Apr 02, 2024 | 825.50 | 825.91 | 810.00 | 816.59 | 530,684 | -10.18(-1.23%) |