Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 1102 | 1149 | 1099 | 1139 | 65,087,380 | +74.32(+6.98%) |
May 24, 2024 | 1044 | 1065 | 1030 | 1065 | 43,008,196 | +26.70(+2.57%) |
May 23, 2024 | 1020 | 1063 | 1015 | 1038 | 83,428,600 | +88.48(+9.32%) |
May 22, 2024 | 954.56 | 960.17 | 932.46 | 949.47 | 54,556,972 | -4.36(-0.46%) |
May 21, 2024 | 935.96 | 953.97 | 931.77 | 953.83 | 32,836,364 | +6.06(+0.64%) |
May 20, 2024 | 937.47 | 951.97 | 934.37 | 947.77 | 31,818,008 | +23.01(+2.49%) |
May 17, 2024 | 943.66 | 947.37 | 918.03 | 924.76 | 36,007,176 | -18.80(-1.99%) |
May 16, 2024 | 949.07 | 958.16 | 941.00 | 943.56 | 32,352,608 | -2.71(-0.29%) |
May 15, 2024 | 924.69 | 948.59 | 915.96 | 946.27 | 41,695,800 | +32.74(+3.58%) |
May 14, 2024 | 895.96 | 916.48 | 889.31 | 913.53 | 29,611,168 | +9.57(+1.06%) |
May 13, 2024 | 904.75 | 909.95 | 885.26 | 903.96 | 28,930,324 | +5.21(+0.58%) |
May 10, 2024 | 903.01 | 913.98 | 892.24 | 898.75 | 33,536,442 | +11.31(+1.27%) |
May 09, 2024 | 905.26 | 910.69 | 882.28 | 887.44 | 37,985,624 | -16.65(-1.84%) |
May 08, 2024 | 894.80 | 911.91 | 894.17 | 904.09 | 32,521,902 | -1.42(-0.16%) |
May 07, 2024 | 910.95 | 917.78 | 823.22 | 905.51 | 43,702,692 | -15.86(-1.72%) |
May 06, 2024 | 893.87 | 922.17 | 890.52 | 921.37 | 37,318,304 | +33.51(+3.77%) |
May 03, 2024 | 877.86 | 892.78 | 870.37 | 887.86 | 39,836,328 | +29.72(+3.46%) |
May 02, 2024 | 844.46 | 862.34 | 831.97 | 858.14 | 37,842,448 | +27.76(+3.34%) |
May 01, 2024 | 850.74 | 859.97 | 812.52 | 830.38 | 55,871,724 | -33.61(-3.89%) |
Apr 30, 2024 | 872.37 | 888.16 | 862.97 | 863.99 | 36,269,816 | -13.55(-1.54%) |
Apr 29, 2024 | 875.92 | 879.89 | 852.63 | 877.54 | 38,845,660 | +0.22(+0.03%) |
Apr 26, 2024 | 838.15 | 883.28 | 833.84 | 877.32 | 55,111,380 | +51.03(+6.18%) |
Apr 25, 2024 | 788.65 | 833.20 | 782.20 | 826.29 | 42,363,812 | +29.55(+3.71%) |
Apr 24, 2024 | 839.47 | 840.79 | 791.80 | 796.74 | 51,113,424 | -27.46(-3.33%) |
Apr 23, 2024 | 807.66 | 827.66 | 802.61 | 824.20 | 43,752,448 | +29.05(+3.65%) |
Apr 22, 2024 | 781.01 | 800.70 | 763.97 | 795.15 | 59,595,920 | +33.18(+4.35%) |
Apr 19, 2024 | 831.47 | 843.21 | 756.09 | 761.97 | 87,614,208 | -84.71(-10.00%) |
Apr 18, 2024 | 849.67 | 861.87 | 823.99 | 846.68 | 44,675,880 | +6.36(+0.76%) |
Apr 17, 2024 | 883.37 | 887.72 | 839.47 | 840.32 | 49,428,688 | -33.80(-3.87%) |
Apr 16, 2024 | 864.30 | 881.15 | 860.61 | 874.12 | 36,956,576 | +14.14(+1.64%) |
Apr 15, 2024 | 890.95 | 906.10 | 859.26 | 859.98 | 44,235,760 | -21.85(-2.48%) |
Apr 12, 2024 | 896.96 | 901.72 | 875.27 | 881.83 | 42,681,984 | -24.30(-2.68%) |
Apr 11, 2024 | 874.17 | 907.36 | 869.23 | 906.13 | 43,042,916 | +35.77(+4.11%) |
Apr 10, 2024 | 839.23 | 873.97 | 837.06 | 870.36 | 43,137,884 | +16.85(+1.97%) |
Apr 09, 2024 | 874.39 | 876.32 | 830.19 | 853.51 | 50,273,516 | -17.79(-2.04%) |
Apr 08, 2024 | 886.97 | 888.27 | 867.29 | 871.30 | 28,283,306 | -8.75(-0.99%) |
Apr 05, 2024 | 868.63 | 884.78 | 859.23 | 880.05 | 39,973,952 | +21.03(+2.45%) |
Apr 04, 2024 | 904.03 | 906.31 | 858.77 | 859.02 | 43,418,676 | -30.59(-3.44%) |
Apr 03, 2024 | 884.81 | 903.71 | 883.97 | 889.61 | 36,894,152 | -4.88(-0.55%) |
Apr 02, 2024 | 884.45 | 900.91 | 876.17 | 894.49 | 43,276,496 | -9.11(-1.01%) |
Apr 01, 2024 | 902.96 | 922.22 | 892.01 | 903.60 | 45,205,452 | +0.07(+0.01%) |
Mar 28, 2024 | 899.97 | 905.81 | 905.45 | 903.53 | 43,527,116 | +1.06(+0.12%) |
Mar 27, 2024 | 931.09 | 932.37 | 891.20 | 902.47 | 58,545,080 | -23.11(-2.50%) |
Mar 26, 2024 | 958.48 | 963.72 | 924.99 | 925.58 | 51,287,388 | -24.41(-2.57%) |
Mar 25, 2024 | 939.38 | 967.63 | 935.07 | 949.99 | 55,098,708 | +7.13(+0.76%) |
Mar 22, 2024 | 911.38 | 947.75 | 908.31 | 942.86 | 58,674,092 | +28.54(+3.12%) |
Mar 21, 2024 | 922.97 | 926.45 | 904.02 | 914.32 | 48,033,384 | +10.63(+1.18%) |
Mar 20, 2024 | 897.94 | 904.07 | 882.20 | 903.69 | 47,681,320 | +9.74(+1.09%) |
Mar 19, 2024 | 866.97 | 905.41 | 850.07 | 893.95 | 67,109,336 | +9.43(+1.07%) |
Mar 18, 2024 | 903.85 | 924.02 | 870.82 | 884.52 | 66,651,988 | +6.19(+0.70%) |
Mar 15, 2024 | 869.27 | 895.43 | 862.54 | 878.33 | 64,341,292 | -1.08(-0.12%) |
Mar 14, 2024 | 895.74 | 906.43 | 865.97 | 879.41 | 60,132,984 | -29.44(-3.24%) |
Mar 13, 2024 | 910.52 | 915.01 | 884.32 | 908.85 | 63,409,992 | -10.25(-1.12%) |
Mar 12, 2024 | 880.46 | 919.57 | 861.47 | 919.10 | 66,541,544 | +61.39(+7.16%) |
Mar 11, 2024 | 864.26 | 887.94 | 843.77 | 857.71 | 67,660,320 | -17.54(-2.00%) |
Mar 08, 2024 | 951.35 | 973.97 | 865.03 | 875.25 | 114,232,672 | -51.41(-5.55%) |
Mar 07, 2024 | 901.55 | 927.64 | 895.99 | 926.66 | 60,074,440 | +39.69(+4.47%) |
Mar 06, 2024 | 880.19 | 897.21 | 870.27 | 886.97 | 58,109,164 | +27.36(+3.18%) |
Mar 05, 2024 | 852.67 | 860.94 | 834.14 | 859.61 | 51,774,476 | +7.31(+0.86%) |
Mar 04, 2024 | 841.23 | 876.88 | 837.12 | 852.30 | 61,262,720 | +29.58(+3.60%) |