Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 932.02 | 940.95 | 930.22 | 937.00 | 71,225 | +4.58(+0.49%) |
May 16, 2024 | 948.68 | 961.89 | 925.08 | 932.42 | 63,946 | -19.15(-2.01%) |
May 15, 2024 | 954.58 | 964.05 | 951.24 | 951.57 | 38,499 | -1.93(-0.20%) |
May 14, 2024 | 952.01 | 953.87 | 945.00 | 953.50 | 33,498 | +1.49(+0.16%) |
May 13, 2024 | 957.20 | 960.78 | 952.01 | 952.01 | 39,205 | -0.09(-0.01%) |
May 10, 2024 | 952.28 | 954.09 | 939.02 | 952.10 | 36,097 | +4.50(+0.47%) |
May 09, 2024 | 948.23 | 949.22 | 935.00 | 947.60 | 56,728 | +2.79(+0.30%) |
May 08, 2024 | 1002 | 1003 | 944.09 | 944.81 | 115,179 | -64.50(-6.39%) |
May 07, 2024 | 917.04 | 1030 | 913.75 | 1009 | 204,497 | +151.43(+17.65%) |
May 06, 2024 | 854.99 | 863.25 | 852.20 | 857.88 | 41,089 | +4.48(+0.52%) |
May 03, 2024 | 850.00 | 853.40 | 837.51 | 853.40 | 42,672 | +12.37(+1.47%) |
May 02, 2024 | 833.71 | 844.17 | 829.04 | 841.03 | 38,201 | +10.49(+1.26%) |
May 01, 2024 | 825.99 | 836.02 | 822.82 | 830.54 | 28,599 | +4.54(+0.55%) |
Apr 30, 2024 | 834.06 | 834.06 | 821.15 | 826.00 | 56,025 | -8.04(-0.96%) |
Apr 29, 2024 | 825.75 | 835.18 | 822.50 | 834.04 | 43,540 | +11.60(+1.41%) |
Apr 26, 2024 | 830.98 | 838.61 | 819.72 | 822.44 | 35,179 | -8.54(-1.03%) |
Apr 25, 2024 | 840.00 | 840.00 | 822.36 | 830.98 | 34,656 | -11.01(-1.31%) |
Apr 24, 2024 | 823.57 | 846.25 | 823.57 | 841.99 | 41,572 | +11.47(+1.38%) |
Apr 23, 2024 | 832.25 | 834.12 | 826.00 | 830.52 | 23,607 | +0.36(+0.04%) |
Apr 22, 2024 | 823.67 | 833.50 | 817.69 | 830.16 | 26,245 | +13.46(+1.65%) |
Apr 19, 2024 | 800.54 | 820.41 | 800.54 | 816.70 | 36,584 | +16.15(+2.02%) |
Apr 18, 2024 | 811.69 | 816.61 | 800.28 | 800.54 | 40,314 | -10.61(-1.31%) |
Apr 17, 2024 | 818.88 | 818.88 | 805.49 | 811.16 | 37,673 | -1.23(-0.15%) |
Apr 16, 2024 | 807.52 | 818.55 | 807.52 | 812.39 | 29,352 | +0.24(+0.03%) |
Apr 15, 2024 | 819.75 | 819.75 | 807.14 | 812.15 | 27,976 | -4.24(-0.52%) |
Apr 12, 2024 | 815.97 | 819.46 | 809.53 | 816.38 | 30,644 | -3.72(-0.45%) |
Apr 11, 2024 | 815.12 | 831.19 | 815.12 | 820.10 | 46,002 | +10.18(+1.26%) |
Apr 10, 2024 | 835.15 | 835.44 | 804.51 | 809.92 | 49,016 | -25.18(-3.01%) |
Apr 09, 2024 | 846.64 | 847.12 | 829.97 | 835.09 | 42,902 | -9.53(-1.13%) |
Apr 08, 2024 | 835.99 | 847.66 | 835.99 | 844.63 | 31,699 | +15.01(+1.81%) |
Apr 05, 2024 | 824.83 | 829.69 | 816.07 | 829.62 | 32,022 | +10.50(+1.28%) |
Apr 04, 2024 | 817.11 | 820.85 | 813.58 | 819.11 | 35,368 | +7.43(+0.91%) |
Apr 03, 2024 | 810.60 | 823.81 | 807.85 | 811.69 | 53,107 | -5.23(-0.64%) |
Apr 02, 2024 | 832.25 | 833.51 | 814.29 | 816.91 | 48,263 | -18.80(-2.25%) |
Apr 01, 2024 | 844.87 | 844.87 | 834.51 | 835.71 | 38,244 | -10.19(-1.21%) |
Mar 28, 2024 | 841.68 | 846.08 | 835.54 | 845.91 | 57,801 | +4.23(+0.50%) |
Mar 27, 2024 | 847.50 | 851.75 | 840.22 | 841.68 | 42,644 | +2.18(+0.26%) |
Mar 26, 2024 | 852.78 | 857.04 | 838.83 | 839.50 | 38,390 | -8.99(-1.06%) |
Mar 25, 2024 | 872.20 | 872.20 | 847.69 | 848.49 | 30,121 | -25.31(-2.90%) |
Mar 22, 2024 | 883.68 | 888.52 | 870.91 | 873.79 | 46,408 | -9.89(-1.12%) |
Mar 21, 2024 | 870.51 | 887.78 | 862.00 | 883.68 | 49,138 | +20.14(+2.33%) |
Mar 20, 2024 | 838.50 | 864.14 | 838.50 | 863.55 | 51,302 | +26.02(+3.11%) |
Mar 19, 2024 | 829.51 | 842.56 | 829.51 | 837.52 | 33,815 | +4.42(+0.53%) |
Mar 18, 2024 | 830.26 | 845.41 | 828.47 | 833.11 | 43,730 | +3.14(+0.38%) |
Mar 15, 2024 | 836.97 | 844.65 | 828.52 | 829.97 | 92,486 | -13.13(-1.56%) |
Mar 14, 2024 | 842.06 | 847.23 | 831.97 | 843.10 | 58,481 | +3.61(+0.43%) |
Mar 13, 2024 | 822.86 | 839.95 | 821.31 | 839.49 | 57,376 | +19.12(+2.33%) |
Mar 12, 2024 | 821.29 | 828.34 | 820.29 | 820.37 | 35,491 | -5.09(-0.62%) |
Mar 11, 2024 | 824.02 | 828.55 | 819.49 | 825.46 | 41,389 | +0.88(+0.11%) |
Mar 08, 2024 | 819.51 | 828.08 | 815.93 | 824.58 | 28,950 | +2.28(+0.28%) |
Mar 07, 2024 | 811.86 | 825.78 | 811.86 | 822.30 | 41,198 | +12.56(+1.55%) |
Mar 06, 2024 | 828.94 | 828.94 | 807.14 | 809.74 | 47,257 | -13.76(-1.67%) |
Mar 05, 2024 | 835.50 | 837.37 | 822.51 | 823.50 | 47,598 | -11.64(-1.39%) |
Mar 04, 2024 | 829.51 | 858.48 | 829.51 | 835.14 | 51,678 | +5.64(+0.68%) |