Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1125 | 1127 | 1069 | 1096 | 61,339,300 | -8.67(-0.78%) |
May 30, 2024 | 1146 | 1158 | 1097 | 1105 | 48,624,752 | -43.25(-3.77%) |
May 29, 2024 | 1130 | 1155 | 1109 | 1148 | 55,652,480 | +9.28(+0.81%) |
May 28, 2024 | 1102 | 1149 | 1099 | 1139 | 65,092,728 | +74.31(+6.98%) |
May 24, 2024 | 1044 | 1065 | 1030 | 1065 | 43,011,732 | +26.70(+2.57%) |
May 23, 2024 | 1020 | 1063 | 1015 | 1038 | 83,435,432 | +88.48(+9.32%) |
May 22, 2024 | 954.48 | 960.09 | 932.38 | 949.39 | 54,561,452 | -4.36(-0.46%) |
May 21, 2024 | 935.88 | 953.89 | 931.69 | 953.75 | 32,839,062 | +6.06(+0.64%) |
May 20, 2024 | 937.39 | 951.89 | 934.29 | 947.69 | 31,820,620 | +23.01(+2.49%) |
May 17, 2024 | 943.58 | 947.29 | 917.95 | 924.68 | 36,010,132 | -18.80(-1.99%) |
May 16, 2024 | 948.99 | 958.08 | 940.92 | 943.48 | 32,355,266 | -2.71(-0.29%) |
May 15, 2024 | 924.61 | 948.51 | 915.88 | 946.19 | 41,699,224 | +32.74(+3.58%) |
May 14, 2024 | 895.88 | 916.40 | 889.24 | 913.45 | 29,613,600 | +9.57(+1.06%) |
May 13, 2024 | 904.67 | 909.87 | 885.19 | 903.88 | 28,932,664 | +5.21(+0.58%) |
May 10, 2024 | 902.93 | 913.90 | 892.16 | 898.67 | 33,539,196 | +11.31(+1.27%) |
May 09, 2024 | 905.18 | 910.61 | 882.21 | 887.37 | 37,988,744 | -16.65(-1.84%) |
May 08, 2024 | 894.73 | 911.83 | 894.10 | 904.01 | 32,531,246 | -1.42(-0.16%) |
May 07, 2024 | 910.87 | 917.70 | 823.15 | 905.43 | 43,706,280 | -15.86(-1.72%) |
May 06, 2024 | 893.79 | 922.09 | 890.45 | 921.29 | 37,321,368 | +33.51(+3.77%) |
May 03, 2024 | 877.79 | 892.71 | 870.30 | 887.79 | 39,839,600 | +29.72(+3.46%) |
May 02, 2024 | 844.39 | 862.27 | 831.90 | 858.07 | 37,845,556 | +27.76(+3.34%) |
May 01, 2024 | 850.67 | 859.90 | 812.45 | 830.31 | 55,876,360 | -33.61(-3.89%) |
Apr 30, 2024 | 872.30 | 888.09 | 862.90 | 863.92 | 36,272,828 | -13.55(-1.54%) |
Apr 29, 2024 | 875.85 | 879.82 | 852.56 | 877.47 | 38,848,852 | +0.22(+0.03%) |
Apr 26, 2024 | 838.08 | 883.21 | 833.77 | 877.25 | 55,115,904 | +51.02(+6.18%) |
Apr 25, 2024 | 788.59 | 833.13 | 782.14 | 826.22 | 42,367,292 | +29.55(+3.71%) |
Apr 24, 2024 | 839.40 | 840.72 | 791.74 | 796.68 | 51,117,620 | -27.46(-3.33%) |
Apr 23, 2024 | 807.60 | 827.59 | 802.55 | 824.13 | 43,756,044 | +29.05(+3.65%) |
Apr 22, 2024 | 780.95 | 800.64 | 763.91 | 795.09 | 59,600,816 | +33.18(+4.35%) |
Apr 19, 2024 | 831.40 | 843.14 | 755.97 | 761.91 | 87,621,408 | -84.70(-10.00%) |
Apr 18, 2024 | 849.60 | 861.80 | 823.92 | 846.61 | 44,679,552 | +6.36(+0.76%) |
Apr 17, 2024 | 883.30 | 887.65 | 839.40 | 840.25 | 49,432,748 | -33.80(-3.87%) |
Apr 16, 2024 | 864.23 | 881.08 | 860.54 | 874.05 | 36,959,712 | +14.14(+1.64%) |
Apr 15, 2024 | 890.88 | 906.02 | 859.19 | 859.91 | 44,239,396 | -21.85(-2.48%) |
Apr 12, 2024 | 896.88 | 901.64 | 875.20 | 881.76 | 42,685,488 | -24.30(-2.68%) |
Apr 11, 2024 | 874.10 | 907.28 | 869.16 | 906.05 | 43,046,452 | +35.77(+4.11%) |
Apr 10, 2024 | 839.16 | 873.90 | 836.99 | 870.29 | 43,141,428 | +16.85(+1.97%) |
Apr 09, 2024 | 874.32 | 876.25 | 830.12 | 853.44 | 50,276,400 | -17.79(-2.04%) |
Apr 08, 2024 | 886.90 | 888.20 | 867.22 | 871.23 | 28,285,630 | -8.75(-0.99%) |
Apr 05, 2024 | 868.56 | 884.71 | 859.16 | 879.98 | 39,977,236 | +21.03(+2.45%) |
Apr 04, 2024 | 903.95 | 906.23 | 858.70 | 858.95 | 43,422,244 | -30.59(-3.44%) |
Apr 03, 2024 | 884.74 | 903.63 | 883.90 | 889.54 | 36,897,180 | -4.88(-0.55%) |
Apr 02, 2024 | 884.38 | 900.83 | 876.10 | 894.41 | 43,280,668 | -9.11(-1.01%) |
Apr 01, 2024 | 902.88 | 922.14 | 891.93 | 903.52 | 45,209,164 | +0.07(+0.01%) |
Mar 28, 2024 | 899.89 | 905.73 | 905.37 | 903.45 | 43,530,692 | +1.06(+0.12%) |
Mar 27, 2024 | 931.01 | 932.29 | 891.12 | 902.39 | 58,549,888 | -23.11(-2.50%) |
Mar 26, 2024 | 958.40 | 963.64 | 924.91 | 925.50 | 51,291,600 | -24.41(-2.57%) |
Mar 25, 2024 | 939.30 | 967.55 | 934.99 | 949.91 | 55,103,232 | +7.13(+0.76%) |
Mar 22, 2024 | 911.30 | 947.67 | 908.23 | 942.78 | 58,678,912 | +28.54(+3.12%) |
Mar 21, 2024 | 922.89 | 926.37 | 903.94 | 914.24 | 48,037,328 | +10.63(+1.18%) |
Mar 20, 2024 | 897.87 | 903.99 | 882.13 | 903.61 | 47,685,240 | +9.74(+1.09%) |
Mar 19, 2024 | 866.90 | 905.33 | 850.00 | 893.88 | 67,114,896 | +9.43(+1.07%) |
Mar 18, 2024 | 903.77 | 923.94 | 870.75 | 884.45 | 66,657,380 | +6.18(+0.70%) |
Mar 15, 2024 | 869.20 | 895.36 | 862.47 | 878.26 | 64,346,576 | -1.08(-0.12%) |
Mar 14, 2024 | 895.66 | 906.35 | 865.90 | 879.34 | 60,137,924 | -29.44(-3.24%) |
Mar 13, 2024 | 910.44 | 914.93 | 884.25 | 908.77 | 63,415,196 | -10.25(-1.12%) |
Mar 12, 2024 | 880.39 | 919.49 | 861.40 | 919.02 | 66,547,012 | +61.38(+7.16%) |
Mar 11, 2024 | 864.19 | 887.87 | 843.70 | 857.64 | 67,665,880 | -17.54(-2.00%) |
Mar 08, 2024 | 951.27 | 973.89 | 864.96 | 875.18 | 114,242,056 | -51.40(-5.55%) |
Mar 07, 2024 | 901.47 | 927.56 | 895.91 | 926.58 | 60,079,376 | +39.69(+4.47%) |
Mar 06, 2024 | 880.12 | 897.13 | 870.20 | 886.90 | 58,113,972 | +27.36(+3.18%) |
Mar 05, 2024 | 852.60 | 860.87 | 834.07 | 859.54 | 51,778,732 | +7.31(+0.86%) |
Mar 04, 2024 | 841.16 | 876.81 | 837.05 | 852.23 | 61,267,748 | +29.58(+3.60%) |