Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1055 | 1057 | 1042 | 1051 | 750,620 | +0.17(+0.02%) |
Jun 27, 2024 | 1071 | 1073 | 1047 | 1051 | 507,719 | -18.30(-1.71%) |
Jun 26, 2024 | 1067 | 1075 | 1050 | 1069 | 533,675 | -2.03(-0.19%) |
Jun 25, 2024 | 1068 | 1081 | 1066 | 1071 | 521,649 | +7.30(+0.69%) |
Jun 24, 2024 | 1060 | 1068 | 1052 | 1064 | 518,447 | +10.75(+1.02%) |
Jun 21, 2024 | 1048 | 1060 | 1041 | 1053 | 1,294,239 | +8.75(+0.84%) |
Jun 20, 2024 | 1038 | 1046 | 1028 | 1044 | 590,555 | +5.28(+0.51%) |
Jun 18, 2024 | 1046 | 1052 | 1036 | 1039 | 379,260 | -6.26(-0.60%) |
Jun 17, 2024 | 1037 | 1050 | 1026 | 1045 | 446,152 | +8.85(+0.85%) |
Jun 14, 2024 | 1024 | 1043 | 1018 | 1037 | 353,918 | +9.97(+0.97%) |
Jun 13, 2024 | 1023 | 1031 | 1018 | 1027 | 315,366 | -1.12(-0.11%) |
Jun 12, 2024 | 1015 | 1030 | 1009 | 1028 | 453,615 | +17.13(+1.70%) |
Jun 11, 2024 | 998.08 | 1017 | 997.84 | 1011 | 448,223 | +8.81(+0.88%) |
Jun 10, 2024 | 998.45 | 1003 | 992.22 | 1002 | 250,887 | -1.22(-0.12%) |
Jun 07, 2024 | 999.00 | 1007 | 994.44 | 1003 | 250,101 | +2.16(+0.22%) |
Jun 06, 2024 | 1005 | 1016 | 997.73 | 1001 | 439,735 | -5.08(-0.51%) |
Jun 05, 2024 | 993.44 | 1015 | 989.77 | 1006 | 385,546 | +12.58(+1.27%) |
Jun 04, 2024 | 989.79 | 1000 | 986.64 | 993.29 | 340,442 | +3.81(+0.39%) |
Jun 03, 2024 | 980.16 | 1001 | 979.26 | 989.48 | 532,994 | +9.32(+0.95%) |
May 31, 2024 | 969.14 | 980.92 | 967.43 | 980.16 | 833,570 | +10.25(+1.06%) |
May 30, 2024 | 965.58 | 971.86 | 952.30 | 969.91 | 444,018 | +3.42(+0.35%) |
May 29, 2024 | 970.00 | 971.24 | 958.63 | 966.49 | 346,744 | -6.67(-0.69%) |
May 28, 2024 | 974.86 | 978.93 | 963.41 | 973.16 | 336,856 | -11.86(-1.20%) |
May 24, 2024 | 984.04 | 995.40 | 983.16 | 985.02 | 259,280 | +4.45(+0.45%) |
May 23, 2024 | 985.43 | 991.71 | 975.73 | 980.57 | 315,730 | -3.23(-0.33%) |
May 22, 2024 | 993.00 | 997.87 | 981.57 | 983.80 | 308,654 | -10.15(-1.02%) |
May 21, 2024 | 987.99 | 995.92 | 982.97 | 993.95 | 331,611 | +6.68(+0.68%) |
May 20, 2024 | 980.42 | 987.99 | 978.21 | 987.27 | 317,866 | +4.98(+0.51%) |
May 17, 2024 | 969.27 | 982.77 | 966.00 | 982.29 | 386,561 | +14.31(+1.48%) |
May 16, 2024 | 978.27 | 978.30 | 967.41 | 967.98 | 407,582 | -10.23(-1.05%) |
May 15, 2024 | 988.00 | 988.96 | 966.34 | 978.21 | 593,460 | -6.43(-0.65%) |
May 14, 2024 | 980.00 | 987.80 | 970.95 | 984.64 | 308,034 | +7.68(+0.79%) |
May 13, 2024 | 980.00 | 982.58 | 970.99 | 976.96 | 284,349 | +3.16(+0.32%) |
May 10, 2024 | 970.00 | 979.98 | 966.85 | 973.80 | 351,357 | +5.80(+0.60%) |
May 09, 2024 | 959.59 | 969.98 | 956.76 | 968.00 | 281,945 | +12.24(+1.28%) |
May 08, 2024 | 969.90 | 971.86 | 952.14 | 955.76 | 424,925 | -14.21(-1.46%) |
May 07, 2024 | 967.88 | 970.56 | 957.10 | 969.97 | 362,319 | +11.33(+1.18%) |
May 06, 2024 | 958.00 | 962.10 | 950.27 | 958.64 | 352,000 | +1.64(+0.17%) |
May 03, 2024 | 926.94 | 958.13 | 926.94 | 957.00 | 547,375 | +19.39(+2.07%) |
May 02, 2024 | 900.00 | 943.77 | 891.30 | 937.61 | 1,066,968 | +34.13(+3.78%) |
May 01, 2024 | 889.41 | 913.21 | 888.52 | 903.48 | 594,985 | +12.82(+1.44%) |
Apr 30, 2024 | 892.11 | 896.85 | 885.01 | 890.66 | 636,697 | -1.82(-0.20%) |
Apr 29, 2024 | 883.20 | 897.78 | 883.20 | 892.48 | 369,921 | +9.28(+1.05%) |
Apr 26, 2024 | 881.72 | 887.48 | 875.23 | 883.20 | 505,653 | -7.48(-0.84%) |
Apr 25, 2024 | 911.09 | 915.00 | 876.75 | 890.68 | 576,809 | -15.86(-1.75%) |
Apr 24, 2024 | 906.90 | 915.70 | 904.41 | 906.54 | 373,707 | -0.78(-0.09%) |
Apr 23, 2024 | 905.66 | 912.74 | 903.83 | 907.32 | 341,152 | +7.16(+0.80%) |
Apr 22, 2024 | 904.54 | 908.67 | 897.45 | 900.16 | 351,367 | +3.34(+0.37%) |
Apr 19, 2024 | 913.97 | 920.73 | 891.46 | 896.82 | 507,468 | +2.83(+0.32%) |
Apr 18, 2024 | 901.26 | 908.81 | 891.67 | 893.99 | 450,592 | -7.20(-0.80%) |
Apr 17, 2024 | 903.88 | 911.64 | 899.90 | 901.19 | 468,670 | +7.05(+0.79%) |
Apr 16, 2024 | 897.22 | 901.07 | 890.43 | 894.14 | 615,755 | -4.42(-0.49%) |
Apr 15, 2024 | 915.37 | 921.12 | 895.09 | 898.56 | 656,395 | -6.14(-0.68%) |
Apr 12, 2024 | 911.55 | 912.22 | 898.26 | 904.70 | 665,282 | -15.62(-1.70%) |
Apr 11, 2024 | 928.58 | 930.63 | 907.33 | 920.32 | 617,176 | -15.88(-1.70%) |
Apr 10, 2024 | 935.02 | 937.87 | 923.44 | 936.20 | 389,726 | -7.69(-0.81%) |
Apr 09, 2024 | 941.39 | 949.20 | 938.00 | 943.89 | 305,902 | +5.41(+0.58%) |
Apr 08, 2024 | 939.16 | 942.99 | 935.51 | 938.48 | 330,918 | -4.22(-0.45%) |
Apr 05, 2024 | 939.31 | 949.83 | 934.87 | 942.70 | 363,546 | +5.68(+0.61%) |
Apr 04, 2024 | 962.20 | 962.20 | 935.36 | 937.02 | 410,831 | -13.93(-1.46%) |
Apr 03, 2024 | 955.00 | 961.68 | 950.43 | 950.95 | 413,477 | -3.73(-0.39%) |
Apr 02, 2024 | 961.44 | 961.44 | 951.02 | 954.68 | 438,125 | -14.63(-1.51%) |