Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 725.00 | 733.55 | 725.00 | 729.79 | 820,950 | +6.85(+0.95%) |
May 09, 2024 | 720.58 | 729.00 | 717.99 | 722.94 | 1,050,245 | +1.91(+0.26%) |
May 08, 2024 | 716.35 | 721.95 | 714.76 | 721.03 | 1,147,274 | +7.70(+1.08%) |
May 07, 2024 | 730.00 | 730.00 | 699.55 | 713.33 | 1,552,599 | -13.23(-1.82%) |
May 06, 2024 | 719.99 | 726.64 | 718.41 | 726.56 | 1,189,941 | +9.91(+1.38%) |
May 03, 2024 | 709.98 | 724.65 | 705.00 | 716.65 | 1,437,056 | +20.93(+3.01%) |
May 02, 2024 | 693.00 | 696.07 | 685.00 | 695.72 | 1,157,872 | +10.11(+1.47%) |
May 01, 2024 | 693.71 | 700.70 | 683.88 | 685.61 | 1,333,075 | -7.72(-1.11%) |
Apr 30, 2024 | 716.65 | 717.47 | 692.19 | 693.33 | 1,994,931 | -27.83(-3.86%) |
Apr 29, 2024 | 723.26 | 728.30 | 713.52 | 721.16 | 802,370 | -2.39(-0.33%) |
Apr 26, 2024 | 723.76 | 734.71 | 719.85 | 723.55 | 1,445,885 | +7.30(+1.02%) |
Apr 25, 2024 | 714.89 | 717.03 | 689.00 | 716.25 | 3,386,642 | -30.04(-4.03%) |
Apr 24, 2024 | 753.97 | 757.25 | 739.13 | 746.29 | 1,707,439 | +5.34(+0.72%) |
Apr 23, 2024 | 727.20 | 743.67 | 727.20 | 740.95 | 1,162,974 | +19.00(+2.63%) |
Apr 22, 2024 | 723.25 | 724.99 | 710.62 | 721.95 | 1,464,204 | +8.04(+1.13%) |
Apr 19, 2024 | 725.00 | 726.03 | 708.53 | 713.91 | 1,540,609 | -17.45(-2.39%) |
Apr 18, 2024 | 736.90 | 739.89 | 727.35 | 731.36 | 788,880 | -5.09(-0.69%) |
Apr 17, 2024 | 746.78 | 748.99 | 734.95 | 736.45 | 721,626 | -8.33(-1.12%) |
Apr 16, 2024 | 738.00 | 749.00 | 735.34 | 744.78 | 1,085,638 | +8.97(+1.22%) |
Apr 15, 2024 | 769.00 | 771.63 | 735.46 | 735.81 | 1,173,492 | -32.90(-4.28%) |
Apr 12, 2024 | 762.20 | 774.96 | 760.95 | 768.71 | 960,001 | -2.63(-0.34%) |
Apr 11, 2024 | 770.00 | 775.98 | 761.40 | 771.34 | 748,090 | +2.15(+0.28%) |
Apr 10, 2024 | 769.00 | 774.95 | 764.10 | 769.19 | 860,559 | -13.03(-1.67%) |
Apr 09, 2024 | 793.27 | 795.44 | 771.53 | 782.22 | 790,496 | -3.38(-0.43%) |
Apr 08, 2024 | 783.34 | 789.99 | 772.41 | 785.60 | 999,044 | +2.10(+0.27%) |
Apr 05, 2024 | 758.43 | 791.88 | 758.43 | 783.50 | 1,286,437 | +25.95(+3.43%) |
Apr 04, 2024 | 768.40 | 782.25 | 757.42 | 757.55 | 1,022,134 | -1.61(-0.21%) |
Apr 03, 2024 | 752.50 | 764.70 | 751.50 | 759.16 | 564,208 | +2.16(+0.29%) |
Apr 02, 2024 | 755.09 | 759.66 | 748.23 | 757.00 | 769,077 | -11.37(-1.48%) |
Apr 01, 2024 | 763.99 | 773.09 | 759.07 | 768.37 | 716,365 | +5.97(+0.78%) |
Mar 28, 2024 | 759.65 | 768.76 | 755.75 | 762.40 | 1,083,703 | +3.40(+0.45%) |
Mar 27, 2024 | 783.83 | 786.33 | 753.50 | 759.00 | 1,401,325 | -19.57(-2.51%) |
Mar 26, 2024 | 778.99 | 788.80 | 776.51 | 778.57 | 909,983 | +3.93(+0.51%) |
Mar 25, 2024 | 768.05 | 775.91 | 759.26 | 774.64 | 720,499 | +0.49(+0.06%) |
Mar 22, 2024 | 774.74 | 779.89 | 769.32 | 774.15 | 887,857 | +0.97(+0.13%) |
Mar 21, 2024 | 780.00 | 785.88 | 771.58 | 773.18 | 1,262,571 | +5.62(+0.73%) |
Mar 20, 2024 | 760.62 | 768.18 | 755.05 | 767.56 | 703,318 | +10.62(+1.40%) |
Mar 19, 2024 | 750.00 | 758.32 | 742.80 | 756.94 | 1,224,350 | +1.14(+0.15%) |
Mar 18, 2024 | 750.00 | 759.67 | 748.12 | 755.80 | 944,382 | +11.89(+1.60%) |
Mar 15, 2024 | 761.56 | 762.00 | 736.00 | 743.91 | 2,539,130 | -35.58(-4.56%) |
Mar 14, 2024 | 788.13 | 790.00 | 773.12 | 779.49 | 886,054 | +2.61(+0.34%) |
Mar 13, 2024 | 795.06 | 807.77 | 775.00 | 776.88 | 1,225,366 | -12.68(-1.61%) |
Mar 12, 2024 | 764.32 | 793.00 | 762.98 | 789.56 | 1,637,456 | +32.82(+4.34%) |
Mar 11, 2024 | 752.00 | 759.20 | 744.48 | 756.74 | 911,855 | -0.94(-0.12%) |
Mar 08, 2024 | 769.10 | 777.57 | 750.23 | 757.68 | 1,026,918 | -10.40(-1.35%) |
Mar 07, 2024 | 748.47 | 768.93 | 735.27 | 768.08 | 1,586,363 | +27.02(+3.65%) |
Mar 06, 2024 | 750.51 | 752.39 | 732.65 | 741.06 | 1,346,434 | +0.91(+0.12%) |
Mar 05, 2024 | 766.23 | 767.22 | 730.15 | 740.15 | 1,982,348 | -35.94(-4.63%) |
Mar 04, 2024 | 773.00 | 777.88 | 764.74 | 776.09 | 986,141 | +2.46(+0.32%) |