Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 791.75 | 796.74 | 788.14 | 792.24 | 539,517 | +1.22(+0.15%) |
May 20, 2024 | 790.99 | 797.66 | 786.95 | 791.02 | 466,427 | -4.53(-0.57%) |
May 17, 2024 | 796.53 | 801.75 | 792.35 | 795.55 | 546,311 | +0.33(+0.04%) |
May 16, 2024 | 808.62 | 808.94 | 790.20 | 795.22 | 612,337 | -10.13(-1.26%) |
May 15, 2024 | 796.03 | 808.16 | 792.14 | 805.34 | 992,301 | +19.75(+2.51%) |
May 14, 2024 | 773.83 | 792.26 | 768.85 | 785.59 | 910,140 | +12.86(+1.66%) |
May 13, 2024 | 756.39 | 773.52 | 751.40 | 772.73 | 655,586 | +19.11(+2.54%) |
May 10, 2024 | 756.48 | 774.83 | 748.84 | 753.62 | 980,701 | -14.67(-1.91%) |
May 09, 2024 | 773.83 | 795.72 | 756.95 | 768.29 | 2,366,296 | +79.29(+11.51%) |
May 08, 2024 | 697.60 | 699.41 | 680.47 | 689.00 | 880,496 | -19.06(-2.69%) |
May 07, 2024 | 694.47 | 711.78 | 689.10 | 708.06 | 632,690 | +18.04(+2.61%) |
May 06, 2024 | 705.19 | 705.19 | 684.38 | 690.01 | 803,328 | -6.41(-0.92%) |
May 03, 2024 | 712.57 | 726.33 | 694.25 | 696.43 | 766,656 | +1.47(+0.21%) |
May 02, 2024 | 700.00 | 701.14 | 689.40 | 694.96 | 1,035,108 | +3.35(+0.48%) |
May 01, 2024 | 705.25 | 709.14 | 690.66 | 691.61 | 949,032 | -15.70(-2.22%) |
Apr 30, 2024 | 716.22 | 720.39 | 702.70 | 707.30 | 1,096,462 | -15.15(-2.10%) |
Apr 29, 2024 | 734.99 | 734.99 | 715.33 | 722.45 | 1,008,255 | -5.24(-0.72%) |
Apr 26, 2024 | 731.77 | 739.96 | 726.56 | 727.69 | 783,682 | -6.70(-0.91%) |
Apr 25, 2024 | 739.62 | 742.41 | 731.06 | 734.39 | 817,111 | -18.39(-2.44%) |
Apr 24, 2024 | 751.54 | 764.13 | 750.49 | 752.79 | 780,201 | -5.03(-0.66%) |
Apr 23, 2024 | 757.00 | 760.24 | 747.37 | 757.82 | 666,448 | +7.12(+0.95%) |
Apr 22, 2024 | 748.37 | 751.84 | 741.01 | 750.70 | 691,096 | +6.70(+0.90%) |
Apr 19, 2024 | 739.77 | 744.36 | 732.30 | 743.99 | 615,207 | +8.11(+1.10%) |
Apr 18, 2024 | 732.17 | 743.16 | 727.62 | 735.89 | 486,109 | +5.26(+0.72%) |
Apr 17, 2024 | 739.57 | 742.77 | 730.32 | 730.62 | 513,553 | -7.54(-1.02%) |
Apr 16, 2024 | 741.58 | 743.60 | 729.32 | 738.16 | 583,040 | -1.96(-0.26%) |
Apr 15, 2024 | 757.07 | 764.71 | 736.98 | 740.12 | 577,917 | -19.83(-2.61%) |
Apr 12, 2024 | 761.08 | 766.72 | 755.27 | 759.96 | 501,024 | -9.72(-1.26%) |
Apr 11, 2024 | 775.21 | 775.80 | 766.03 | 769.67 | 534,833 | -2.14(-0.28%) |
Apr 10, 2024 | 778.47 | 782.65 | 768.00 | 771.81 | 762,839 | -25.13(-3.15%) |
Apr 09, 2024 | 789.75 | 797.62 | 781.92 | 796.95 | 581,627 | +12.98(+1.66%) |
Apr 08, 2024 | 779.07 | 785.50 | 777.81 | 783.97 | 610,949 | +3.76(+0.48%) |
Apr 05, 2024 | 777.40 | 785.68 | 775.89 | 780.21 | 448,938 | +3.35(+0.43%) |
Apr 04, 2024 | 784.68 | 791.42 | 774.47 | 776.86 | 472,005 | -7.83(-1.00%) |
Apr 03, 2024 | 786.32 | 793.82 | 781.07 | 784.68 | 444,629 | -3.74(-0.47%) |
Apr 02, 2024 | 789.74 | 793.64 | 784.43 | 788.42 | 554,497 | -7.34(-0.92%) |
Apr 01, 2024 | 821.58 | 822.43 | 793.35 | 795.76 | 677,910 | -25.14(-3.06%) |
Mar 28, 2024 | 814.48 | 823.00 | 821.80 | 820.91 | 803,073 | +9.97(+1.23%) |
Mar 27, 2024 | 804.77 | 812.58 | 796.40 | 810.94 | 950,208 | +15.16(+1.90%) |
Mar 26, 2024 | 788.08 | 801.24 | 788.08 | 795.78 | 935,706 | +7.51(+0.95%) |
Mar 25, 2024 | 780.95 | 802.22 | 780.95 | 788.27 | 1,330,672 | -8.40(-1.06%) |
Mar 22, 2024 | 802.89 | 805.38 | 794.64 | 796.68 | 1,093,344 | -10.61(-1.31%) |
Mar 21, 2024 | 820.58 | 820.58 | 800.52 | 807.29 | 1,308,693 | -13.17(-1.61%) |
Mar 20, 2024 | 796.71 | 832.94 | 792.63 | 820.46 | 2,384,377 | -19.60(-2.33%) |
Mar 19, 2024 | 854.47 | 854.47 | 836.50 | 840.06 | 871,936 | -15.98(-1.87%) |
Mar 18, 2024 | 855.49 | 857.38 | 848.58 | 856.04 | 467,472 | +10.20(+1.21%) |
Mar 15, 2024 | 856.38 | 860.61 | 843.62 | 845.84 | 1,096,159 | -14.25(-1.66%) |
Mar 14, 2024 | 861.13 | 865.96 | 845.47 | 860.09 | 694,704 | -2.50(-0.29%) |
Mar 13, 2024 | 878.77 | 880.67 | 860.94 | 862.59 | 814,864 | -25.44(-2.87%) |
Mar 12, 2024 | 888.77 | 895.58 | 883.45 | 888.03 | 385,034 | -0.75(-0.08%) |
Mar 11, 2024 | 900.46 | 902.16 | 879.05 | 888.77 | 361,067 | -16.45(-1.82%) |
Mar 08, 2024 | 907.12 | 908.70 | 900.60 | 905.23 | 410,866 | +4.02(+0.45%) |
Mar 07, 2024 | 905.12 | 908.10 | 893.66 | 901.21 | 349,058 | -0.58(-0.06%) |
Mar 06, 2024 | 895.71 | 903.79 | 890.28 | 901.78 | 303,743 | +11.03(+1.24%) |
Mar 05, 2024 | 904.24 | 909.97 | 886.18 | 890.75 | 452,205 | -18.01(-1.98%) |
Mar 04, 2024 | 889.71 | 910.03 | 884.12 | 908.77 | 581,854 | +13.06(+1.46%) |