Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 780.00 | 784.98 | 763.09 | 767.61 | 3,036,809 | -19.25(-2.45%) |
Jun 10, 2024 | 761.65 | 804.00 | 753.03 | 786.86 | 4,876,053 | +17.75(+2.31%) |
Jun 07, 2024 | 763.64 | 782.91 | 758.47 | 769.11 | 3,449,109 | -8.81(-1.13%) |
Jun 06, 2024 | 805.00 | 808.00 | 755.55 | 777.92 | 5,028,451 | -24.60(-3.07%) |
Jun 05, 2024 | 795.00 | 822.54 | 780.18 | 802.52 | 6,302,525 | +30.91(+4.01%) |
Jun 04, 2024 | 759.00 | 780.66 | 754.00 | 771.61 | 4,070,829 | +1.02(+0.13%) |
Jun 03, 2024 | 802.00 | 806.05 | 741.22 | 770.59 | 6,153,373 | -13.92(-1.77%) |
May 31, 2024 | 816.00 | 819.65 | 760.01 | 784.51 | 7,408,095 | -43.43(-5.25%) |
May 30, 2024 | 832.00 | 845.24 | 815.20 | 827.94 | 4,735,930 | -11.78(-1.40%) |
May 29, 2024 | 858.63 | 863.80 | 827.09 | 839.72 | 4,926,309 | -35.00(-4.00%) |
May 28, 2024 | 899.00 | 909.65 | 865.00 | 874.72 | 6,229,328 | -9.16(-1.04%) |
May 24, 2024 | 858.00 | 899.20 | 838.61 | 883.88 | 6,850,525 | +36.50(+4.31%) |
May 23, 2024 | 934.49 | 972.31 | 835.66 | 847.38 | 11,452,104 | -25.89(-2.96%) |
May 22, 2024 | 910.12 | 911.65 | 862.51 | 873.27 | 5,607,510 | -25.68(-2.86%) |
May 21, 2024 | 889.00 | 939.94 | 877.77 | 898.95 | 5,913,960 | -4.99(-0.55%) |
May 20, 2024 | 902.00 | 925.25 | 870.05 | 903.94 | 5,354,667 | +16.05(+1.81%) |
May 17, 2024 | 925.20 | 931.99 | 878.00 | 887.89 | 5,192,535 | -16.51(-1.83%) |
May 16, 2024 | 924.00 | 971.02 | 901.00 | 904.40 | 6,997,947 | -47.96(-5.04%) |
May 15, 2024 | 844.01 | 954.50 | 835.27 | 952.36 | 9,735,288 | +129.99(+15.81%) |
May 14, 2024 | 775.00 | 829.24 | 766.77 | 822.37 | 4,989,607 | +39.61(+5.06%) |
May 13, 2024 | 810.82 | 811.99 | 762.63 | 782.76 | 2,810,541 | -15.74(-1.97%) |
May 10, 2024 | 817.44 | 833.39 | 793.25 | 798.50 | 3,791,369 | -1.20(-0.15%) |
May 09, 2024 | 828.51 | 830.86 | 790.51 | 799.70 | 3,877,168 | -22.94(-2.79%) |
May 08, 2024 | 802.35 | 843.77 | 800.38 | 822.64 | 3,716,821 | +3.35(+0.41%) |
May 07, 2024 | 811.00 | 834.20 | 806.26 | 819.29 | 4,075,591 | -11.06(-1.33%) |
May 06, 2024 | 791.83 | 833.08 | 786.90 | 830.35 | 5,327,290 | +47.65(+6.09%) |
May 03, 2024 | 770.00 | 801.59 | 768.00 | 782.70 | 5,235,283 | +20.18(+2.65%) |
May 02, 2024 | 767.16 | 768.21 | 709.12 | 762.52 | 6,487,002 | +24.22(+3.28%) |
May 01, 2024 | 777.36 | 781.35 | 700.00 | 738.30 | 13,529,244 | -120.50(-14.03%) |
Apr 30, 2024 | 876.00 | 910.84 | 851.08 | 858.80 | 7,313,290 | -31.55(-3.54%) |
Apr 29, 2024 | 839.00 | 897.84 | 830.00 | 890.35 | 5,856,317 | +32.91(+3.84%) |
Apr 26, 2024 | 799.22 | 861.00 | 788.05 | 857.44 | 7,068,807 | +70.04(+8.90%) |
Apr 25, 2024 | 725.96 | 796.86 | 721.12 | 787.40 | 5,069,527 | +32.68(+4.33%) |
Apr 24, 2024 | 788.99 | 806.99 | 737.05 | 754.72 | 6,730,973 | -7.14(-0.94%) |
Apr 23, 2024 | 730.00 | 793.37 | 714.06 | 761.86 | 8,325,805 | +44.84(+6.25%) |
Apr 22, 2024 | 731.92 | 733.84 | 671.00 | 717.02 | 9,295,459 | +3.37(+0.47%) |
Apr 19, 2024 | 871.00 | 890.83 | 710.95 | 713.65 | 17,238,974 | -214.83(-23.14%) |
Apr 18, 2024 | 961.88 | 972.99 | 917.46 | 928.48 | 4,297,157 | -31.60(-3.29%) |
Apr 17, 2024 | 992.01 | 1020 | 949.41 | 960.08 | 7,163,522 | -16.22(-1.66%) |
Apr 16, 2024 | 901.32 | 981.31 | 893.00 | 976.30 | 7,097,270 | +93.55(+10.60%) |
Apr 15, 2024 | 912.00 | 936.36 | 881.08 | 882.75 | 4,197,725 | -15.74(-1.75%) |
Apr 12, 2024 | 920.30 | 924.99 | 894.00 | 898.49 | 3,332,366 | -38.79(-4.14%) |
Apr 11, 2024 | 912.00 | 945.36 | 907.19 | 937.28 | 3,672,542 | +28.74(+3.16%) |
Apr 10, 2024 | 876.15 | 924.00 | 871.10 | 908.54 | 4,133,545 | +4.34(+0.48%) |
Apr 09, 2024 | 925.00 | 937.24 | 881.00 | 904.20 | 4,027,458 | -24.30(-2.62%) |
Apr 08, 2024 | 962.49 | 964.00 | 902.00 | 928.50 | 4,312,252 | -19.52(-2.06%) |
Apr 05, 2024 | 968.00 | 981.99 | 932.02 | 948.02 | 5,344,527 | -9.97(-1.04%) |
Apr 04, 2024 | 1031 | 1057 | 956.16 | 957.99 | 5,803,647 | -57.58(-5.67%) |
Apr 03, 2024 | 975.00 | 1042 | 965.83 | 1016 | 6,167,936 | +5.66(+0.56%) |
Apr 02, 2024 | 1000 | 1013 | 975.09 | 1010 | 4,222,029 | -27.24(-2.63%) |