Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 817.41 | 821.83 | 803.45 | 804.66 | 892 | -8.02(-0.99%) |
May 22, 2024 | 821.20 | 821.20 | 809.75 | 812.68 | 4,682 | -20.05(-2.41%) |
May 21, 2024 | 839.49 | 850.00 | 830.01 | 832.73 | 2,325 | -12.27(-1.45%) |
May 20, 2024 | 855.65 | 855.65 | 845.00 | 845.00 | 1,220 | -9.13(-1.07%) |
May 17, 2024 | 845.99 | 857.02 | 845.31 | 854.13 | 689 | +2.56(+0.30%) |
May 16, 2024 | 857.00 | 857.00 | 850.00 | 851.57 | 404 | -5.42(-0.63%) |
May 15, 2024 | 853.50 | 860.00 | 850.16 | 856.99 | 2,019 | -1.32(-0.15%) |
May 14, 2024 | 853.15 | 860.49 | 849.05 | 858.31 | 507 | +13.91(+1.65%) |
May 13, 2024 | 847.00 | 849.75 | 841.53 | 844.40 | 251 | -5.60(-0.66%) |
May 10, 2024 | 851.33 | 857.70 | 846.40 | 850.00 | 1,316 | +0.33(+0.04%) |
May 09, 2024 | 846.03 | 855.11 | 841.00 | 849.67 | 208 | +2.86(+0.34%) |
May 08, 2024 | 854.05 | 855.96 | 845.20 | 846.81 | 373 | -6.19(-0.73%) |
May 07, 2024 | 846.01 | 854.40 | 845.00 | 853.00 | 743 | +11.20(+1.33%) |
May 06, 2024 | 846.05 | 846.05 | 839.41 | 841.80 | 456 | +0.80(+0.10%) |
May 03, 2024 | 853.25 | 854.94 | 841.00 | 841.00 | 1,089 | +15.51(+1.88%) |
May 02, 2024 | 821.58 | 829.70 | 818.00 | 825.49 | 4,360 | +3.16(+0.38%) |
May 01, 2024 | 807.95 | 849.95 | 807.95 | 822.33 | 758 | -3.67(-0.44%) |
Apr 30, 2024 | 834.55 | 835.22 | 816.99 | 826.00 | 750 | -12.45(-1.48%) |
Apr 29, 2024 | 839.94 | 844.47 | 831.02 | 838.45 | 793 | -6.40(-0.76%) |
Apr 26, 2024 | 841.04 | 856.00 | 841.04 | 844.85 | 457 | +7.85(+0.94%) |
Apr 25, 2024 | 831.47 | 845.35 | 824.57 | 837.00 | 1,016 | -22.75(-2.65%) |
Apr 24, 2024 | 860.88 | 862.75 | 851.89 | 859.75 | 377 | -2.65(-0.31%) |
Apr 23, 2024 | 847.33 | 862.40 | 847.33 | 862.40 | 1,357 | +10.51(+1.23%) |
Apr 22, 2024 | 855.78 | 859.44 | 847.49 | 851.89 | 1,143 | +3.84(+0.45%) |
Apr 19, 2024 | 847.86 | 854.42 | 840.27 | 848.05 | 815 | -5.95(-0.70%) |
Apr 18, 2024 | 852.65 | 858.48 | 842.51 | 854.00 | 587 | -4.00(-0.47%) |
Apr 17, 2024 | 871.04 | 874.86 | 852.73 | 858.00 | 580 | +2.95(+0.35%) |
Apr 16, 2024 | 840.40 | 875.21 | 820.00 | 855.05 | 1,172 | +13.30(+1.58%) |
Apr 15, 2024 | 851.21 | 857.20 | 833.62 | 841.75 | 783 | +11.45(+1.38%) |
Apr 12, 2024 | 834.35 | 835.64 | 823.75 | 830.30 | 1,212 | -26.78(-3.12%) |
Apr 11, 2024 | 852.59 | 859.33 | 843.00 | 857.08 | 599 | +4.48(+0.53%) |
Apr 10, 2024 | 848.35 | 854.66 | 843.05 | 852.60 | 1,545 | -13.62(-1.57%) |
Apr 09, 2024 | 872.00 | 875.00 | 860.00 | 866.22 | 732 | -13.82(-1.57%) |
Apr 08, 2024 | 874.00 | 885.08 | 871.15 | 880.04 | 2,136 | +7.69(+0.88%) |
Apr 05, 2024 | 870.19 | 872.35 | 862.50 | 872.35 | 1,481 | +0.77(+0.09%) |
Apr 04, 2024 | 889.65 | 894.05 | 869.83 | 871.58 | 1,419 | -11.55(-1.31%) |
Apr 03, 2024 | 888.10 | 888.27 | 879.35 | 883.13 | 1,048 | -5.41(-0.61%) |
Apr 02, 2024 | 890.45 | 890.45 | 882.96 | 888.54 | 1,822 | -13.46(-1.49%) |