Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 787.50 | 787.91 | 763.97 | 768.97 | 736,082 | -10.29(-1.32%) |
Jun 06, 2024 | 780.33 | 787.32 | 772.21 | 779.26 | 722,062 | -5.71(-0.73%) |
Jun 05, 2024 | 770.39 | 787.54 | 762.10 | 784.97 | 942,864 | +34.41(+4.58%) |
Jun 04, 2024 | 750.48 | 756.30 | 740.22 | 750.56 | 474,442 | -3.59(-0.48%) |
Jun 03, 2024 | 771.48 | 771.64 | 735.56 | 754.15 | 515,222 | -5.38(-0.71%) |
May 31, 2024 | 770.72 | 776.29 | 736.90 | 759.53 | 1,684,860 | -10.60(-1.38%) |
May 30, 2024 | 768.94 | 776.57 | 766.11 | 770.13 | 712,204 | -2.23(-0.29%) |
May 29, 2024 | 768.23 | 780.07 | 765.10 | 772.36 | 855,076 | -13.78(-1.75%) |
May 28, 2024 | 785.52 | 791.96 | 775.94 | 786.14 | 601,411 | +7.08(+0.91%) |
May 24, 2024 | 774.17 | 783.11 | 769.05 | 779.06 | 548,556 | +13.96(+1.82%) |
May 23, 2024 | 788.58 | 790.51 | 761.56 | 765.10 | 828,898 | -6.61(-0.86%) |
May 22, 2024 | 770.38 | 772.97 | 762.69 | 771.71 | 769,025 | +6.57(+0.86%) |
May 21, 2024 | 760.00 | 769.96 | 758.65 | 765.14 | 703,648 | -7.66(-0.99%) |
May 20, 2024 | 751.88 | 778.43 | 751.02 | 772.80 | 763,639 | +25.12(+3.36%) |
May 17, 2024 | 756.47 | 758.57 | 739.65 | 747.68 | 585,876 | -1.80(-0.24%) |
May 16, 2024 | 760.00 | 763.93 | 749.13 | 749.48 | 751,235 | -10.24(-1.35%) |
May 15, 2024 | 737.94 | 760.32 | 734.88 | 759.72 | 850,263 | +29.80(+4.08%) |
May 14, 2024 | 707.25 | 731.73 | 705.18 | 729.92 | 883,697 | +17.22(+2.42%) |
May 13, 2024 | 718.54 | 718.54 | 710.12 | 712.70 | 555,200 | -4.11(-0.57%) |
May 10, 2024 | 718.54 | 726.52 | 711.61 | 716.81 | 449,710 | +7.59(+1.07%) |
May 09, 2024 | 717.31 | 718.54 | 707.59 | 709.23 | 978,044 | -6.47(-0.90%) |
May 08, 2024 | 708.48 | 716.14 | 704.59 | 715.69 | 674,234 | +2.76(+0.39%) |
May 07, 2024 | 715.17 | 721.91 | 710.12 | 712.93 | 784,432 | -3.99(-0.56%) |
May 06, 2024 | 697.74 | 717.24 | 696.68 | 716.92 | 875,554 | +21.75(+3.13%) |
May 03, 2024 | 693.59 | 702.63 | 689.69 | 695.18 | 821,799 | +14.51(+2.13%) |
May 02, 2024 | 674.27 | 681.61 | 662.84 | 680.66 | 676,478 | +15.98(+2.40%) |
May 01, 2024 | 679.09 | 690.33 | 661.15 | 664.69 | 1,275,713 | -23.20(-3.37%) |
Apr 30, 2024 | 710.20 | 716.27 | 686.89 | 687.89 | 903,857 | -24.59(-3.45%) |
Apr 29, 2024 | 704.98 | 714.53 | 698.97 | 712.48 | 933,433 | +7.65(+1.09%) |
Apr 26, 2024 | 681.61 | 708.82 | 677.43 | 704.83 | 1,195,952 | +33.24(+4.95%) |
Apr 25, 2024 | 655.65 | 676.34 | 648.69 | 671.58 | 1,067,793 | +16.38(+2.50%) |
Apr 24, 2024 | 658.44 | 666.82 | 646.28 | 655.21 | 875,148 | +8.31(+1.29%) |
Apr 23, 2024 | 634.75 | 652.67 | 634.54 | 646.89 | 711,110 | +14.54(+2.30%) |
Apr 22, 2024 | 634.06 | 637.43 | 624.06 | 632.35 | 926,139 | +5.47(+0.87%) |
Apr 19, 2024 | 644.89 | 646.39 | 621.90 | 626.88 | 1,075,065 | -16.03(-2.49%) |
Apr 18, 2024 | 654.46 | 657.07 | 640.70 | 642.91 | 904,791 | -14.73(-2.24%) |
Apr 17, 2024 | 680.39 | 683.46 | 656.66 | 657.64 | 1,195,619 | -34.26(-4.95%) |
Apr 16, 2024 | 677.11 | 695.50 | 677.11 | 691.90 | 924,489 | +14.79(+2.18%) |
Apr 15, 2024 | 688.48 | 697.28 | 671.16 | 677.11 | 887,693 | -2.29(-0.34%) |
Apr 12, 2024 | 683.05 | 687.87 | 676.04 | 679.40 | 812,477 | -19.79(-2.83%) |
Apr 11, 2024 | 693.42 | 700.20 | 686.45 | 699.19 | 833,121 | +13.46(+1.96%) |
Apr 10, 2024 | 684.51 | 693.59 | 682.82 | 685.73 | 611,269 | -9.69(-1.39%) |
Apr 09, 2024 | 698.58 | 698.58 | 681.32 | 695.41 | 710,328 | +6.00(+0.87%) |
Apr 08, 2024 | 686.95 | 691.01 | 677.11 | 689.42 | 519,340 | +7.96(+1.17%) |
Apr 05, 2024 | 672.70 | 687.43 | 672.70 | 681.45 | 792,492 | +10.07(+1.50%) |
Apr 04, 2024 | 704.85 | 706.41 | 667.07 | 671.38 | 1,105,246 | -24.73(-3.55%) |
Apr 03, 2024 | 688.78 | 705.69 | 685.60 | 696.11 | 783,945 | +3.59(+0.52%) |
Apr 02, 2024 | 692.82 | 695.84 | 684.71 | 692.52 | 952,745 | -16.92(-2.38%) |
Apr 01, 2024 | 698.58 | 716.72 | 698.33 | 709.44 | 773,808 | +12.28(+1.76%) |
Mar 28, 2024 | 695.46 | 698.40 | 688.61 | 697.15 | 1,209,119 | +1.70(+0.24%) |
Mar 27, 2024 | 690.99 | 696.28 | 680.52 | 695.46 | 978,148 | +8.43(+1.23%) |
Mar 26, 2024 | 703.61 | 705.96 | 686.17 | 687.02 | 866,922 | -11.29(-1.62%) |
Mar 25, 2024 | 696.43 | 706.66 | 694.45 | 698.31 | 494,263 | -10.81(-1.52%) |
Mar 22, 2024 | 705.00 | 716.83 | 703.78 | 709.12 | 413,572 | -2.57(-0.36%) |
Mar 21, 2024 | 715.43 | 726.16 | 710.09 | 711.68 | 759,549 | +17.14(+2.47%) |
Mar 20, 2024 | 678.78 | 696.79 | 672.20 | 694.54 | 905,903 | +14.86(+2.19%) |
Mar 19, 2024 | 676.42 | 684.61 | 667.34 | 679.68 | 890,424 | -9.62(-1.40%) |
Mar 18, 2024 | 694.92 | 703.74 | 687.87 | 689.30 | 799,577 | +6.79(+0.99%) |
Mar 15, 2024 | 685.43 | 690.49 | 678.33 | 682.51 | 1,672,868 | -8.41(-1.22%) |
Mar 14, 2024 | 697.04 | 699.58 | 686.37 | 690.92 | 936,065 | +3.61(+0.53%) |
Mar 13, 2024 | 689.20 | 694.25 | 680.78 | 687.31 | 1,157,745 | -9.67(-1.39%) |
Mar 12, 2024 | 690.32 | 697.43 | 681.96 | 696.98 | 877,172 | +12.99(+1.90%) |
Mar 11, 2024 | 688.65 | 690.03 | 673.74 | 683.99 | 1,039,795 | -13.80(-1.98%) |
Mar 08, 2024 | 721.34 | 723.00 | 697.79 | 697.79 | 1,124,232 | -24.00(-3.33%) |
Mar 07, 2024 | 717.82 | 727.67 | 717.82 | 721.79 | 1,060,939 | +7.79(+1.09%) |
Mar 06, 2024 | 710.33 | 720.00 | 704.61 | 714.01 | 1,064,240 | +9.57(+1.36%) |
Mar 05, 2024 | 710.88 | 714.77 | 696.39 | 704.44 | 1,109,543 | -11.92(-1.66%) |
Mar 04, 2024 | 723.28 | 726.52 | 714.98 | 716.35 | 752,386 | +0.24(+0.03%) |
Mar 01, 2024 | 686.88 | 717.76 | 686.85 | 716.11 | 1,127,184 | +35.20(+5.17%) |
Feb 29, 2024 | 681.05 | 682.71 | 673.47 | 680.91 | 1,000,377 | +9.28(+1.38%) |
Feb 28, 2024 | 666.34 | 674.26 | 666.34 | 671.63 | 626,232 | -4.57(-0.68%) |
Feb 27, 2024 | 678.61 | 683.31 | 675.30 | 676.20 | 719,644 | -6.23(-0.91%) |
Feb 26, 2024 | 674.25 | 685.38 | 672.62 | 682.43 | 651,128 | +14.97(+2.24%) |
Feb 23, 2024 | 681.61 | 686.17 | 666.67 | 667.46 | 599,200 | -14.92(-2.19%) |
Feb 22, 2024 | 674.29 | 686.29 | 671.48 | 682.38 | 1,078,769 | +31.79(+4.89%) |
Feb 21, 2024 | 643.86 | 650.75 | 637.87 | 650.60 | 746,885 | +0.15(+0.02%) |
Feb 20, 2024 | 653.18 | 659.65 | 643.39 | 650.45 | 1,265,022 | -9.56(-1.45%) |
Feb 16, 2024 | 665.64 | 676.09 | 656.23 | 660.01 | 1,062,561 | +8.95(+1.37%) |
Feb 15, 2024 | 653.67 | 660.48 | 649.18 | 651.05 | 1,027,484 | -0.01(-0.00%) |
Feb 14, 2024 | 647.24 | 659.06 | 645.03 | 651.07 | 1,179,135 | +12.72(+1.99%) |
Feb 13, 2024 | 625.50 | 646.71 | 622.85 | 638.35 | 1,505,823 | -6.95(-1.08%) |
Feb 12, 2024 | 643.36 | 654.77 | 642.48 | 645.30 | 1,238,437 | -1.74(-0.27%) |
Feb 09, 2024 | 626.48 | 648.50 | 625.88 | 647.04 | 1,251,696 | +31.18(+5.06%) |
Feb 08, 2024 | 606.32 | 622.15 | 605.58 | 615.87 | 736,303 | +9.55(+1.57%) |
Feb 07, 2024 | 606.81 | 609.90 | 596.14 | 606.32 | 861,397 | +7.25(+1.21%) |
Feb 06, 2024 | 613.75 | 613.75 | 593.33 | 599.07 | 1,032,122 | -13.20(-2.16%) |
Feb 05, 2024 | 604.75 | 612.48 | 597.99 | 612.27 | 906,362 | +10.51(+1.75%) |
Feb 02, 2024 | 592.72 | 605.05 | 590.49 | 601.76 | 858,006 | +5.20(+0.87%) |
Feb 01, 2024 | 596.24 | 599.49 | 592.12 | 596.56 | 893,362 | +5.04(+0.85%) |
Jan 31, 2024 | 585.25 | 599.43 | 579.23 | 591.52 | 1,085,803 | -1.30(-0.22%) |
Jan 30, 2024 | 592.50 | 599.46 | 591.99 | 592.82 | 1,040,105 | -4.71(-0.79%) |
Jan 29, 2024 | 593.96 | 599.64 | 592.04 | 597.53 | 1,064,456 | +0.71(+0.12%) |
Jan 26, 2024 | 621.35 | 623.26 | 593.68 | 596.83 | 2,204,733 | -42.14(-6.60%) |
Jan 25, 2024 | 648.74 | 655.99 | 636.44 | 638.97 | 1,714,400 | +3.23(+0.51%) |
Jan 24, 2024 | 633.06 | 643.39 | 624.64 | 635.74 | 1,088,103 | +19.43(+3.15%) |
Jan 23, 2024 | 616.16 | 620.33 | 607.78 | 616.31 | 900,032 | -4.14(-0.67%) |
Jan 22, 2024 | 615.90 | 625.62 | 614.98 | 620.46 | 970,647 | +10.07(+1.65%) |
Jan 19, 2024 | 592.89 | 614.36 | 590.51 | 610.39 | 1,340,823 | +22.89(+3.90%) |
Jan 18, 2024 | 576.84 | 589.48 | 574.55 | 587.50 | 1,450,759 | +27.38(+4.89%) |
Jan 17, 2024 | 561.61 | 561.61 | 550.50 | 560.11 | 744,214 | -4.29(-0.76%) |
Jan 16, 2024 | 556.75 | 567.17 | 555.38 | 564.40 | 965,964 | +6.17(+1.11%) |
Jan 12, 2024 | 561.59 | 562.03 | 554.83 | 558.23 | 620,366 | -1.52(-0.27%) |
Jan 11, 2024 | 554.64 | 563.01 | 547.30 | 559.75 | 653,415 | +6.02(+1.09%) |
Jan 10, 2024 | 556.58 | 556.58 | 547.54 | 553.73 | 796,856 | -0.25(-0.04%) |
Jan 09, 2024 | 552.64 | 559.29 | 548.76 | 553.98 | 813,749 | -6.00(-1.07%) |
Jan 08, 2024 | 546.73 | 563.49 | 546.52 | 559.97 | 1,328,846 | +17.97(+3.32%) |
Jan 05, 2024 | 545.78 | 549.01 | 540.11 | 542.00 | 770,270 | -2.12(-0.39%) |
Jan 04, 2024 | 544.07 | 552.54 | 542.50 | 544.12 | 863,560 | -6.12(-1.11%) |
Jan 03, 2024 | 549.66 | 555.88 | 547.67 | 550.25 | 822,555 | -7.77(-1.39%) |
Jan 02, 2024 | 570.78 | 570.78 | 551.30 | 558.01 | 977,174 | -20.82(-3.60%) |
Dec 29, 2023 | 582.30 | 584.21 | 574.57 | 578.83 | 515,091 | -4.95(-0.85%) |
Dec 28, 2023 | 594.57 | 594.89 | 583.49 | 583.78 | 516,297 | -5.18(-0.88%) |
Dec 27, 2023 | 591.65 | 592.37 | 585.94 | 588.96 | 637,973 | +0.10(+0.02%) |
Dec 26, 2023 | 584.41 | 591.39 | 583.69 | 588.86 | 657,501 | +8.68(+1.50%) |
Dec 22, 2023 | 577.24 | 582.52 | 576.00 | 580.18 | 411,541 | +2.19(+0.38%) |
Dec 21, 2023 | 573.06 | 579.68 | 570.09 | 577.99 | 643,179 | +17.08(+3.04%) |
Dec 20, 2023 | 569.62 | 576.04 | 560.30 | 560.91 | 1,039,991 | -14.75(-2.56%) |
Dec 19, 2023 | 577.40 | 580.54 | 574.55 | 575.66 | 881,522 | +1.37(+0.24%) |
Dec 18, 2023 | 589.00 | 590.48 | 573.12 | 574.28 | 932,408 | -8.36(-1.44%) |
Dec 15, 2023 | 582.52 | 587.64 | 579.44 | 582.65 | 1,393,775 | +2.70(+0.47%) |
Dec 14, 2023 | 572.61 | 583.86 | 572.61 | 579.95 | 1,505,536 | +11.67(+2.05%) |
Dec 13, 2023 | 559.72 | 571.12 | 556.47 | 568.28 | 785,257 | +9.61(+1.72%) |
Dec 12, 2023 | 555.83 | 562.07 | 555.79 | 558.67 | 875,475 | +1.83(+0.33%) |
Dec 11, 2023 | 543.25 | 561.22 | 540.39 | 556.84 | 1,139,092 | +24.67(+4.64%) |
Dec 08, 2023 | 533.26 | 536.89 | 529.74 | 532.16 | 1,042,762 | -6.77(-1.26%) |
Dec 07, 2023 | 532.82 | 541.00 | 527.82 | 538.93 | 682,419 | +12.57(+2.39%) |
Dec 06, 2023 | 542.23 | 543.27 | 525.20 | 526.37 | 769,969 | -8.58(-1.60%) |
Dec 05, 2023 | 530.03 | 535.09 | 524.87 | 534.95 | 581,397 | -2.35(-0.44%) |
Dec 04, 2023 | 540.89 | 543.18 | 525.81 | 537.30 | 893,077 | -9.37(-1.71%) |
Dec 01, 2023 | 540.93 | 547.89 | 538.27 | 546.67 | 622,514 | +4.36(+0.80%) |
Nov 30, 2023 | 541.81 | 544.96 | 534.49 | 542.31 | 2,217,947 | +0.55(+0.10%) |
Nov 29, 2023 | 554.01 | 555.13 | 540.31 | 541.76 | 1,282,907 | -3.06(-0.56%) |
Nov 28, 2023 | 546.83 | 552.25 | 541.54 | 544.82 | 969,581 | -9.77(-1.76%) |
Nov 27, 2023 | 552.97 | 559.62 | 550.95 | 554.59 | 590,928 | +1.30(+0.24%) |
Nov 24, 2023 | 550.13 | 554.85 | 549.13 | 553.28 | 307,773 | +1.46(+0.27%) |
Nov 22, 2023 | 553.96 | 560.45 | 547.64 | 551.82 | 596,966 | +3.47(+0.63%) |
Nov 21, 2023 | 553.01 | 553.58 | 545.22 | 548.35 | 914,184 | -7.03(-1.27%) |
Nov 20, 2023 | 539.90 | 557.05 | 539.90 | 555.38 | 820,884 | +13.15(+2.43%) |
Nov 17, 2023 | 529.51 | 543.89 | 527.51 | 542.23 | 1,321,230 | -0.85(-0.16%) |
Nov 16, 2023 | 542.49 | 547.96 | 541.49 | 543.08 | 1,195,515 | -0.01(-0.00%) |
Nov 15, 2023 | 546.56 | 548.33 | 539.28 | 543.09 | 885,037 | -0.04(-0.01%) |
Nov 14, 2023 | 538.50 | 543.93 | 532.00 | 543.12 | 1,135,238 | +18.56(+3.54%) |
Nov 13, 2023 | 526.30 | 528.28 | 520.37 | 524.57 | 1,052,527 | -5.96(-1.12%) |
Nov 10, 2023 | 512.45 | 532.40 | 508.45 | 530.52 | 1,304,279 | +27.67(+5.50%) |
Nov 09, 2023 | 507.77 | 517.37 | 501.97 | 502.86 | 1,025,910 | -4.74(-0.93%) |
Nov 08, 2023 | 501.89 | 508.11 | 501.14 | 507.59 | 887,415 | +7.98(+1.60%) |
Nov 07, 2023 | 495.83 | 503.85 | 495.09 | 499.61 | 615,724 | +4.23(+0.85%) |
Nov 06, 2023 | 497.31 | 500.16 | 491.65 | 495.38 | 710,867 | -0.75(-0.15%) |
Nov 03, 2023 | 490.74 | 499.97 | 490.16 | 496.13 | 766,222 | +10.21(+2.10%) |
Nov 02, 2023 | 485.22 | 489.97 | 480.95 | 485.93 | 1,263,234 | +12.72(+2.69%) |