Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 735.08 | 738.82 | 721.83 | 730.05 | 258,860 | +1.95(+0.27%) |
May 16, 2024 | 738.34 | 740.94 | 727.90 | 728.10 | 398,554 | -13.24(-1.79%) |
May 15, 2024 | 725.28 | 742.49 | 717.30 | 741.34 | 589,820 | +27.63(+3.87%) |
May 14, 2024 | 702.74 | 716.70 | 702.74 | 713.71 | 320,671 | +10.66(+1.52%) |
May 13, 2024 | 710.04 | 710.05 | 697.58 | 703.05 | 346,484 | +0.51(+0.07%) |
May 10, 2024 | 719.32 | 719.32 | 697.86 | 702.54 | 432,030 | -5.48(-0.77%) |
May 09, 2024 | 713.43 | 714.50 | 706.64 | 708.02 | 352,475 | -5.35(-0.75%) |
May 08, 2024 | 690.00 | 715.13 | 687.56 | 713.37 | 337,029 | +11.15(+1.59%) |
May 07, 2024 | 725.00 | 725.00 | 702.00 | 702.22 | 625,806 | -30.83(-4.21%) |
May 06, 2024 | 719.12 | 733.31 | 714.00 | 733.05 | 399,906 | +25.83(+3.65%) |
May 03, 2024 | 726.99 | 727.95 | 701.21 | 707.22 | 585,708 | -5.67(-0.80%) |
May 02, 2024 | 681.10 | 721.20 | 671.35 | 712.89 | 1,200,586 | +60.30(+9.24%) |
May 01, 2024 | 658.90 | 686.76 | 647.50 | 652.59 | 906,731 | -16.74(-2.50%) |
Apr 30, 2024 | 680.33 | 690.04 | 669.08 | 669.33 | 502,983 | -10.37(-1.53%) |
Apr 29, 2024 | 675.00 | 689.09 | 672.47 | 679.70 | 427,855 | +2.47(+0.36%) |
Apr 26, 2024 | 662.40 | 680.95 | 661.32 | 677.23 | 402,846 | +16.89(+2.56%) |
Apr 25, 2024 | 638.33 | 667.06 | 636.40 | 660.34 | 435,499 | +18.13(+2.82%) |
Apr 24, 2024 | 636.51 | 655.23 | 628.26 | 642.21 | 768,929 | +30.84(+5.04%) |
Apr 23, 2024 | 603.64 | 617.81 | 601.34 | 611.37 | 508,611 | +10.74(+1.79%) |
Apr 22, 2024 | 596.77 | 603.26 | 584.95 | 600.63 | 467,877 | +9.11(+1.54%) |
Apr 19, 2024 | 619.16 | 619.16 | 587.53 | 591.52 | 733,982 | -28.79(-4.64%) |
Apr 18, 2024 | 632.09 | 634.17 | 617.84 | 620.31 | 652,912 | -17.41(-2.73%) |
Apr 17, 2024 | 655.92 | 663.43 | 633.60 | 637.72 | 530,153 | -17.81(-2.72%) |
Apr 16, 2024 | 645.00 | 659.30 | 644.00 | 655.53 | 380,615 | +8.90(+1.38%) |
Apr 15, 2024 | 671.26 | 673.02 | 640.44 | 646.63 | 485,905 | -11.60(-1.76%) |
Apr 12, 2024 | 665.88 | 672.70 | 658.19 | 658.23 | 422,513 | -26.11(-3.82%) |
Apr 11, 2024 | 671.89 | 685.14 | 665.62 | 684.34 | 301,505 | +17.85(+2.68%) |
Apr 10, 2024 | 662.90 | 679.27 | 657.33 | 666.49 | 417,513 | -15.66(-2.30%) |
Apr 09, 2024 | 691.22 | 700.85 | 672.50 | 682.15 | 370,387 | +0.83(+0.12%) |
Apr 08, 2024 | 668.76 | 690.88 | 668.76 | 681.32 | 574,596 | +27.01(+4.13%) |
Apr 05, 2024 | 643.66 | 659.06 | 643.66 | 654.31 | 406,770 | +11.17(+1.74%) |
Apr 04, 2024 | 659.98 | 666.98 | 640.40 | 643.14 | 655,711 | -6.70(-1.03%) |
Apr 03, 2024 | 643.90 | 661.09 | 643.75 | 649.84 | 444,058 | +0.87(+0.13%) |
Apr 02, 2024 | 658.12 | 658.39 | 644.74 | 648.97 | 564,027 | -19.51(-2.92%) |