Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 905.56 | 909.43 | 902.32 | 903.61 | 0 | -1.97(-0.22%) |
May 30, 2024 | 902.92 | 907.71 | 902.17 | 905.58 | 0 | -0.25(-0.03%) |
May 29, 2024 | 912.47 | 912.82 | 903.14 | 905.83 | 0 | -6.40(-0.70%) |
May 28, 2024 | 916.43 | 916.80 | 910.24 | 912.23 | 0 | -3.81(-0.42%) |
May 27, 2024 | 914.18 | 916.04 | 913.39 | 916.04 | 0 | +0.83(+0.09%) |
May 24, 2024 | 906.43 | 915.70 | 905.42 | 915.21 | 0 | +0.94(+0.10%) |
May 23, 2024 | 916.11 | 918.85 | 912.45 | 914.27 | 0 | +3.75(+0.41%) |
May 22, 2024 | 910.76 | 912.34 | 908.64 | 910.52 | 0 | -0.99(-0.11%) |
May 21, 2024 | 911.61 | 912.66 | 908.76 | 911.51 | 0 | -3.44(-0.38%) |
May 20, 2024 | 912.89 | 915.06 | 912.66 | 914.95 | 0 | +1.70(+0.19%) |
May 17, 2024 | 911.09 | 914.70 | 908.73 | 913.25 | 0 | -0.31(-0.03%) |
May 16, 2024 | 913.48 | 914.05 | 909.60 | 913.56 | 0 | +0.17(+0.02%) |
May 15, 2024 | 913.34 | 914.45 | 909.36 | 913.39 | 0 | +2.76(+0.30%) |
May 14, 2024 | 911.16 | 912.71 | 908.36 | 910.63 | 0 | -1.28(-0.14%) |
May 13, 2024 | 912.70 | 913.54 | 910.03 | 911.91 | 0 | +1.32(+0.14%) |
May 10, 2024 | 906.22 | 911.44 | 906.22 | 910.59 | 0 | +6.38(+0.71%) |
May 09, 2024 | 900.84 | 905.61 | 900.84 | 904.21 | 0 | +4.61(+0.51%) |
May 08, 2024 | 901.07 | 902.49 | 897.90 | 899.60 | 0 | -0.46(-0.05%) |
May 07, 2024 | 896.00 | 900.76 | 894.25 | 900.06 | 0 | +8.93(+1.00%) |
May 06, 2024 | 890.64 | 893.76 | 888.90 | 891.13 | 0 | +3.69(+0.42%) |
May 03, 2024 | 881.80 | 889.77 | 881.80 | 887.44 | 0 | +8.73(+0.99%) |
May 02, 2024 | 873.54 | 881.28 | 873.54 | 878.71 | 0 | -0.12(-0.01%) |
Apr 30, 2024 | 878.83 | 878.83 | 878.83 | 878.83 | 0 | -3.44(-0.39%) |
Apr 29, 2024 | 882.58 | 890.12 | 882.17 | 882.27 | 0 | -0.36(-0.04%) |
Apr 26, 2024 | 876.43 | 884.78 | 876.37 | 882.63 | 0 | +12.36(+1.42%) |
Apr 25, 2024 | 872.77 | 877.38 | 864.34 | 870.27 | 0 | -3.75(-0.43%) |
Apr 24, 2024 | 879.44 | 883.13 | 872.78 | 874.02 | 0 | -0.77(-0.09%) |
Apr 23, 2024 | 873.96 | 875.77 | 871.02 | 874.79 | 0 | +8.28(+0.96%) |
Apr 22, 2024 | 865.48 | 868.44 | 864.49 | 866.51 | 0 | +6.50(+0.76%) |
Apr 19, 2024 | 859.10 | 863.30 | 858.09 | 860.01 | 0 | -5.35(-0.62%) |
Apr 18, 2024 | 868.84 | 868.84 | 862.43 | 865.36 | 0 | +0.01(+0.00%) |
Apr 17, 2024 | 866.50 | 871.67 | 865.35 | 865.35 | 0 | -9.32(-1.07%) |
Apr 16, 2024 | 872.36 | 876.96 | 871.06 | 874.67 | 0 | -9.40(-1.06%) |
Apr 15, 2024 | 883.14 | 890.58 | 881.62 | 884.07 | 0 | +0.62(+0.07%) |
Apr 12, 2024 | 891.55 | 894.52 | 881.14 | 883.45 | 0 | -0.34(-0.04%) |
Apr 11, 2024 | 886.41 | 891.11 | 879.51 | 883.79 | 0 | -2.88(-0.32%) |
Apr 10, 2024 | 889.56 | 891.56 | 879.35 | 886.67 | 0 | +5.64(+0.64%) |
Apr 09, 2024 | 884.25 | 888.81 | 879.19 | 881.03 | 0 | -3.83(-0.43%) |
Apr 08, 2024 | 879.58 | 885.52 | 879.37 | 884.86 | 0 | +4.23(+0.48%) |
Apr 05, 2024 | 875.83 | 880.89 | 874.26 | 880.63 | 0 | -3.54(-0.40%) |
Apr 04, 2024 | 884.88 | 886.82 | 883.21 | 884.17 | 0 | +0.12(+0.01%) |
Apr 03, 2024 | 883.27 | 884.51 | 879.47 | 884.05 | 0 | +2.63(+0.30%) |
Apr 02, 2024 | 888.54 | 892.54 | 880.32 | 881.42 | 0 | -0.36(-0.04%) |
Mar 28, 2024 | 881.78 | 881.78 | 881.78 | 881.78 | 0 | +2.68(+0.30%) |
Mar 27, 2024 | 878.85 | 881.20 | 878.55 | 879.10 | 0 | +0.70(+0.08%) |
Mar 26, 2024 | 876.38 | 880.77 | 875.14 | 878.40 | 0 | +1.25(+0.14%) |
Mar 25, 2024 | 874.68 | 878.65 | 874.57 | 877.15 | 0 | +0.81(+0.09%) |
Mar 22, 2024 | 873.68 | 877.09 | 870.59 | 876.34 | 0 | +0.92(+0.11%) |
Mar 21, 2024 | 872.12 | 876.22 | 869.81 | 875.42 | 0 | +14.88(+1.73%) |
Mar 20, 2024 | 860.96 | 864.82 | 859.06 | 860.54 | 0 | -0.15(-0.02%) |
Mar 19, 2024 | 857.13 | 860.69 | 855.68 | 860.69 | 0 | +6.93(+0.81%) |
Mar 18, 2024 | 854.83 | 856.75 | 852.79 | 853.76 | 0 | +1.98(+0.23%) |
Mar 15, 2024 | 858.57 | 860.44 | 851.78 | 851.78 | 0 | -6.97(-0.81%) |
Mar 14, 2024 | 863.63 | 863.82 | 856.13 | 858.75 | 0 | -1.58(-0.18%) |
Mar 13, 2024 | 862.92 | 864.60 | 859.64 | 860.33 | 0 | -0.64(-0.07%) |
Mar 12, 2024 | 856.42 | 861.66 | 854.04 | 860.97 | 0 | +8.65(+1.01%) |
Mar 11, 2024 | 855.45 | 857.50 | 849.89 | 852.32 | 0 | -9.64(-1.12%) |
Mar 08, 2024 | 870.97 | 872.00 | 861.96 | 861.96 | 0 | -6.78(-0.78%) |
Mar 07, 2024 | 855.88 | 868.98 | 853.74 | 868.74 | 0 | +11.72(+1.37%) |
Mar 06, 2024 | 851.75 | 857.85 | 851.75 | 857.02 | 0 | +5.86(+0.69%) |
Mar 05, 2024 | 854.05 | 855.03 | 849.81 | 851.16 | 0 | -5.39(-0.63%) |
Mar 04, 2024 | 857.15 | 859.24 | 854.97 | 856.55 | 0 | +2.45(+0.29%) |