Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 943.69 | 947.40 | 918.06 | 924.79 | 36,005,912 | -18.80(-1.99%) |
May 16, 2024 | 949.10 | 958.19 | 941.03 | 943.59 | 32,351,472 | -2.71(-0.29%) |
May 15, 2024 | 924.72 | 948.62 | 915.99 | 946.30 | 41,694,336 | +32.74(+3.58%) |
May 14, 2024 | 895.99 | 916.51 | 889.34 | 913.56 | 29,610,128 | +9.57(+1.06%) |
May 13, 2024 | 904.78 | 909.98 | 885.29 | 903.99 | 28,929,272 | +5.21(+0.58%) |
May 10, 2024 | 903.04 | 914.01 | 892.27 | 898.78 | 33,535,264 | +11.31(+1.27%) |
May 09, 2024 | 905.29 | 910.72 | 882.31 | 887.47 | 37,984,292 | -16.65(-1.84%) |
May 08, 2024 | 894.83 | 911.94 | 894.20 | 904.12 | 32,527,432 | -1.42(-0.16%) |
May 07, 2024 | 910.98 | 917.81 | 823.25 | 905.54 | 43,701,156 | -15.86(-1.72%) |
May 06, 2024 | 893.90 | 922.20 | 890.55 | 921.40 | 37,316,992 | +33.51(+3.77%) |
May 03, 2024 | 877.89 | 892.81 | 870.40 | 887.89 | 39,834,928 | +29.72(+3.46%) |
May 02, 2024 | 844.49 | 862.37 | 832.00 | 858.17 | 37,841,120 | +27.76(+3.34%) |
May 01, 2024 | 850.77 | 860.00 | 812.55 | 830.41 | 55,869,808 | -33.61(-3.89%) |
Apr 30, 2024 | 872.40 | 888.19 | 863.00 | 864.02 | 36,268,576 | -13.55(-1.54%) |
Apr 29, 2024 | 875.95 | 879.92 | 852.66 | 877.57 | 38,844,296 | +0.22(+0.03%) |
Apr 26, 2024 | 838.18 | 883.31 | 833.87 | 877.35 | 55,109,444 | +51.03(+6.18%) |
Apr 25, 2024 | 788.68 | 833.23 | 782.23 | 826.32 | 42,362,324 | +29.55(+3.71%) |
Apr 24, 2024 | 839.50 | 840.82 | 791.83 | 796.77 | 51,111,628 | -27.46(-3.33%) |
Apr 23, 2024 | 807.69 | 827.69 | 802.64 | 824.23 | 43,750,912 | +29.05(+3.65%) |
Apr 22, 2024 | 781.04 | 800.73 | 764.00 | 795.18 | 59,593,828 | +33.18(+4.35%) |
Apr 19, 2024 | 831.50 | 843.24 | 756.06 | 762.00 | 87,611,136 | -84.71(-10.00%) |
Apr 18, 2024 | 849.70 | 861.90 | 824.02 | 846.71 | 44,674,312 | +6.36(+0.76%) |
Apr 17, 2024 | 883.40 | 887.75 | 839.50 | 840.35 | 49,426,952 | -33.80(-3.87%) |
Apr 16, 2024 | 864.33 | 881.18 | 860.64 | 874.15 | 36,955,380 | +14.14(+1.64%) |
Apr 15, 2024 | 890.98 | 906.13 | 859.29 | 860.01 | 44,234,208 | -21.85(-2.48%) |
Apr 12, 2024 | 896.99 | 901.75 | 875.30 | 881.86 | 42,680,484 | -24.30(-2.68%) |
Apr 11, 2024 | 874.20 | 907.39 | 869.26 | 906.16 | 43,041,404 | +35.77(+4.11%) |
Apr 10, 2024 | 839.26 | 874.00 | 837.09 | 870.39 | 43,136,368 | +16.85(+1.97%) |
Apr 09, 2024 | 874.42 | 876.35 | 830.22 | 853.54 | 50,270,504 | -17.79(-2.04%) |
Apr 08, 2024 | 887.00 | 888.30 | 867.32 | 871.33 | 28,282,314 | -8.75(-0.99%) |
Apr 05, 2024 | 868.66 | 884.81 | 859.26 | 880.08 | 39,972,548 | +21.03(+2.45%) |
Apr 04, 2024 | 904.06 | 906.34 | 858.80 | 859.05 | 43,417,152 | -30.59(-3.44%) |
Apr 03, 2024 | 884.84 | 903.74 | 884.00 | 889.64 | 36,892,856 | -4.88(-0.55%) |
Apr 02, 2024 | 884.48 | 900.94 | 876.20 | 894.52 | 43,275,592 | -9.11(-1.01%) |
Apr 01, 2024 | 902.99 | 922.25 | 892.04 | 903.63 | 45,203,864 | +0.07(+0.01%) |
Mar 28, 2024 | 900.00 | 905.84 | 905.48 | 903.56 | 43,525,588 | +1.06(+0.12%) |
Mar 27, 2024 | 931.12 | 932.40 | 891.23 | 902.50 | 58,543,024 | -23.11(-2.50%) |
Mar 26, 2024 | 958.51 | 963.75 | 925.02 | 925.61 | 51,285,588 | -24.41(-2.57%) |
Mar 25, 2024 | 939.41 | 967.66 | 935.10 | 950.02 | 55,096,772 | +7.13(+0.76%) |
Mar 22, 2024 | 911.41 | 947.78 | 908.34 | 942.89 | 58,672,032 | +28.54(+3.12%) |
Mar 21, 2024 | 923.00 | 926.48 | 904.05 | 914.35 | 48,031,696 | +10.63(+1.18%) |
Mar 20, 2024 | 897.97 | 904.10 | 882.23 | 903.72 | 47,679,648 | +9.74(+1.09%) |
Mar 19, 2024 | 867.00 | 905.44 | 850.10 | 893.98 | 67,107,028 | +9.43(+1.07%) |
Mar 18, 2024 | 903.88 | 924.05 | 870.85 | 884.55 | 66,649,564 | +6.18(+0.70%) |
Mar 15, 2024 | 869.30 | 895.46 | 862.57 | 878.37 | 64,339,032 | -1.08(-0.12%) |
Mar 14, 2024 | 895.77 | 906.46 | 866.00 | 879.44 | 60,130,872 | -29.44(-3.24%) |
Mar 13, 2024 | 910.55 | 915.04 | 884.35 | 908.88 | 63,407,760 | -10.25(-1.12%) |
Mar 12, 2024 | 880.49 | 919.60 | 861.50 | 919.13 | 66,539,208 | +61.39(+7.16%) |
Mar 11, 2024 | 864.29 | 887.97 | 843.80 | 857.74 | 67,657,944 | -17.54(-2.00%) |
Mar 08, 2024 | 951.38 | 974.00 | 865.06 | 875.28 | 114,228,664 | -51.41(-5.55%) |
Mar 07, 2024 | 901.58 | 927.67 | 896.02 | 926.69 | 60,072,332 | +39.69(+4.47%) |
Mar 06, 2024 | 880.22 | 897.24 | 870.30 | 887.00 | 58,107,160 | +27.36(+3.18%) |
Mar 05, 2024 | 852.70 | 860.97 | 834.17 | 859.64 | 51,772,660 | +7.31(+0.86%) |
Mar 04, 2024 | 841.26 | 876.91 | 837.15 | 852.33 | 61,260,568 | +29.58(+3.60%) |