Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 808.32 | 822.00 | 796.29 | 817.00 | 529,061 | +1.37(+0.17%) |
Jun 12, 2024 | 796.40 | 822.48 | 789.88 | 815.63 | 630,090 | +31.65(+4.04%) |
Jun 11, 2024 | 778.40 | 787.53 | 770.17 | 783.98 | 299,051 | +4.40(+0.56%) |
Jun 10, 2024 | 745.03 | 783.65 | 745.03 | 779.58 | 466,260 | +27.94(+3.72%) |
Jun 07, 2024 | 748.61 | 760.24 | 743.56 | 751.64 | 324,683 | -6.97(-0.92%) |
Jun 06, 2024 | 757.17 | 762.75 | 745.31 | 758.61 | 463,602 | +1.00(+0.13%) |
Jun 05, 2024 | 741.27 | 758.47 | 732.98 | 757.61 | 497,818 | +31.05(+4.27%) |
Jun 04, 2024 | 732.61 | 735.20 | 719.99 | 726.56 | 256,080 | -5.23(-0.71%) |
Jun 03, 2024 | 746.35 | 746.52 | 709.02 | 731.79 | 344,977 | -3.84(-0.52%) |
May 31, 2024 | 743.53 | 754.62 | 706.94 | 735.63 | 762,338 | -8.27(-1.11%) |
May 30, 2024 | 750.10 | 753.83 | 740.43 | 743.90 | 441,628 | -2.50(-0.33%) |
May 29, 2024 | 744.95 | 757.13 | 744.92 | 746.40 | 478,594 | -13.18(-1.74%) |
May 28, 2024 | 761.02 | 765.78 | 749.41 | 759.58 | 465,426 | +6.20(+0.82%) |
May 24, 2024 | 755.00 | 758.86 | 746.95 | 753.38 | 287,864 | +6.99(+0.94%) |
May 23, 2024 | 776.01 | 776.01 | 736.39 | 746.39 | 767,221 | -14.23(-1.87%) |
May 22, 2024 | 765.00 | 773.88 | 751.59 | 760.62 | 432,737 | +3.88(+0.51%) |
May 21, 2024 | 740.29 | 759.99 | 740.04 | 756.74 | 322,305 | +0.86(+0.11%) |
May 20, 2024 | 725.46 | 761.87 | 725.46 | 755.88 | 419,434 | +25.83(+3.54%) |
May 17, 2024 | 735.08 | 738.82 | 721.83 | 730.05 | 258,860 | +1.95(+0.27%) |
May 16, 2024 | 738.34 | 740.94 | 727.90 | 728.10 | 398,554 | -13.24(-1.79%) |
May 15, 2024 | 725.28 | 742.49 | 717.30 | 741.34 | 589,820 | +27.63(+3.87%) |
May 14, 2024 | 702.74 | 716.70 | 702.74 | 713.71 | 320,671 | +10.66(+1.52%) |
May 13, 2024 | 710.04 | 710.05 | 697.58 | 703.05 | 346,484 | +0.51(+0.07%) |
May 10, 2024 | 719.32 | 719.32 | 697.86 | 702.54 | 432,030 | -5.48(-0.77%) |
May 09, 2024 | 713.43 | 714.50 | 706.64 | 708.02 | 352,475 | -5.35(-0.75%) |
May 08, 2024 | 690.00 | 715.13 | 687.56 | 713.37 | 337,029 | +11.15(+1.59%) |
May 07, 2024 | 725.00 | 725.00 | 702.00 | 702.22 | 625,806 | -30.83(-4.21%) |
May 06, 2024 | 719.12 | 733.31 | 714.00 | 733.05 | 399,906 | +25.83(+3.65%) |
May 03, 2024 | 726.99 | 727.95 | 701.21 | 707.22 | 585,708 | -5.67(-0.80%) |
May 02, 2024 | 681.10 | 721.20 | 671.35 | 712.89 | 1,200,586 | +60.30(+9.24%) |
May 01, 2024 | 658.90 | 686.76 | 647.50 | 652.59 | 906,731 | -16.74(-2.50%) |
Apr 30, 2024 | 680.33 | 690.04 | 669.08 | 669.33 | 502,983 | -10.37(-1.53%) |
Apr 29, 2024 | 675.00 | 689.09 | 672.47 | 679.70 | 427,855 | +2.47(+0.36%) |
Apr 26, 2024 | 662.40 | 680.95 | 661.32 | 677.23 | 402,846 | +16.89(+2.56%) |
Apr 25, 2024 | 638.33 | 667.06 | 636.40 | 660.34 | 435,499 | +18.13(+2.82%) |
Apr 24, 2024 | 636.51 | 655.23 | 628.26 | 642.21 | 768,929 | +30.84(+5.04%) |
Apr 23, 2024 | 603.64 | 617.81 | 601.34 | 611.37 | 508,611 | +10.74(+1.79%) |
Apr 22, 2024 | 596.77 | 603.26 | 584.95 | 600.63 | 467,877 | +9.11(+1.54%) |
Apr 19, 2024 | 619.16 | 619.16 | 587.53 | 591.52 | 733,982 | -28.79(-4.64%) |
Apr 18, 2024 | 632.09 | 634.17 | 617.84 | 620.31 | 652,912 | -17.41(-2.73%) |
Apr 17, 2024 | 655.92 | 663.43 | 633.60 | 637.72 | 530,153 | -17.81(-2.72%) |
Apr 16, 2024 | 645.00 | 659.30 | 644.00 | 655.53 | 380,615 | +8.90(+1.38%) |
Apr 15, 2024 | 671.26 | 673.02 | 640.44 | 646.63 | 485,905 | -11.60(-1.76%) |
Apr 12, 2024 | 665.88 | 672.70 | 658.19 | 658.23 | 422,513 | -26.11(-3.82%) |
Apr 11, 2024 | 671.89 | 685.14 | 665.62 | 684.34 | 301,505 | +17.85(+2.68%) |
Apr 10, 2024 | 662.90 | 679.27 | 657.33 | 666.49 | 417,513 | -15.66(-2.30%) |
Apr 09, 2024 | 691.22 | 700.85 | 672.50 | 682.15 | 370,387 | +0.83(+0.12%) |
Apr 08, 2024 | 668.76 | 690.88 | 668.76 | 681.32 | 574,596 | +27.01(+4.13%) |
Apr 05, 2024 | 643.66 | 659.06 | 643.66 | 654.31 | 406,770 | +11.17(+1.74%) |
Apr 04, 2024 | 659.98 | 666.98 | 640.40 | 643.14 | 655,711 | -6.70(-1.03%) |
Apr 03, 2024 | 643.90 | 661.09 | 643.75 | 649.84 | 444,058 | +0.87(+0.13%) |
Apr 02, 2024 | 658.12 | 658.39 | 644.74 | 648.97 | 564,027 | -19.51(-2.92%) |
Apr 01, 2024 | 677.42 | 688.16 | 664.97 | 668.48 | 435,492 | -8.94(-1.32%) |
Mar 28, 2024 | 674.97 | 683.76 | 671.73 | 677.42 | 370,849 | +4.28(+0.64%) |
Mar 27, 2024 | 670.21 | 676.62 | 657.41 | 673.14 | 503,208 | +7.90(+1.19%) |
Mar 26, 2024 | 676.23 | 676.93 | 664.35 | 665.24 | 376,206 | -2.88(-0.43%) |
Mar 25, 2024 | 661.71 | 670.88 | 657.97 | 668.12 | 300,030 | -2.93(-0.44%) |
Mar 22, 2024 | 666.72 | 678.12 | 661.82 | 671.05 | 491,234 | -2.93(-0.43%) |
Mar 21, 2024 | 682.22 | 687.74 | 667.88 | 673.97 | 636,573 | +8.22(+1.23%) |
Mar 20, 2024 | 652.69 | 667.53 | 645.27 | 665.76 | 582,640 | +16.70(+2.57%) |
Mar 19, 2024 | 661.76 | 667.91 | 639.41 | 649.06 | 994,634 | -23.98(-3.56%) |
Mar 18, 2024 | 698.68 | 703.68 | 670.60 | 673.03 | 625,187 | -12.67(-1.85%) |
Mar 15, 2024 | 684.78 | 697.96 | 680.77 | 685.70 | 962,747 | -6.00(-0.87%) |
Mar 14, 2024 | 707.17 | 716.85 | 684.62 | 691.70 | 518,315 | -15.15(-2.14%) |
Mar 13, 2024 | 722.07 | 736.54 | 704.26 | 706.85 | 538,338 | -28.32(-3.85%) |
Mar 12, 2024 | 725.82 | 737.75 | 714.82 | 735.17 | 418,229 | +17.35(+2.42%) |
Mar 11, 2024 | 719.56 | 726.61 | 710.66 | 717.82 | 495,875 | -13.02(-1.78%) |
Mar 08, 2024 | 768.98 | 776.69 | 730.30 | 730.84 | 538,912 | -35.32(-4.61%) |
Mar 07, 2024 | 741.89 | 775.54 | 741.89 | 766.16 | 771,733 | +36.16(+4.95%) |
Mar 06, 2024 | 722.46 | 742.18 | 722.46 | 730.00 | 474,461 | +13.70(+1.91%) |
Mar 05, 2024 | 721.00 | 732.98 | 705.84 | 716.29 | 481,470 | -18.01(-2.45%) |
Mar 04, 2024 | 742.36 | 748.10 | 724.73 | 734.30 | 803,478 | -8.06(-1.09%) |
Mar 01, 2024 | 725.59 | 750.58 | 715.25 | 742.36 | 635,373 | +23.66(+3.29%) |
Feb 29, 2024 | 705.01 | 721.24 | 694.83 | 718.69 | 861,035 | +9.45(+1.33%) |
Feb 28, 2024 | 700.68 | 713.10 | 698.87 | 709.24 | 267,130 | +1.28(+0.18%) |
Feb 27, 2024 | 724.20 | 727.15 | 705.83 | 707.96 | 302,462 | -15.57(-2.15%) |
Feb 26, 2024 | 728.08 | 730.71 | 722.26 | 723.53 | 302,772 | +3.75(+0.52%) |
Feb 23, 2024 | 735.18 | 740.32 | 711.63 | 719.78 | 565,312 | -20.13(-2.72%) |
Feb 22, 2024 | 744.83 | 748.59 | 736.44 | 739.91 | 661,060 | +27.33(+3.84%) |
Feb 21, 2024 | 695.29 | 712.71 | 694.47 | 712.58 | 478,019 | +1.60(+0.22%) |
Feb 20, 2024 | 718.65 | 718.65 | 697.13 | 710.98 | 467,573 | -18.15(-2.49%) |
Feb 16, 2024 | 734.28 | 746.78 | 719.52 | 729.13 | 373,671 | -3.81(-0.52%) |
Feb 15, 2024 | 747.21 | 748.58 | 722.64 | 732.94 | 601,196 | -10.84(-1.46%) |
Feb 14, 2024 | 722.84 | 744.85 | 717.28 | 743.78 | 603,803 | +33.00(+4.64%) |
Feb 13, 2024 | 701.68 | 723.00 | 688.81 | 710.78 | 760,944 | -17.72(-2.43%) |
Feb 12, 2024 | 750.98 | 756.85 | 726.67 | 728.50 | 646,582 | -22.40(-2.98%) |
Feb 09, 2024 | 745.60 | 760.07 | 735.84 | 750.90 | 663,168 | +15.21(+2.07%) |
Feb 08, 2024 | 678.73 | 758.57 | 678.20 | 735.69 | 1,661,623 | +91.49(+14.20%) |
Feb 07, 2024 | 640.27 | 654.65 | 629.01 | 644.20 | 860,865 | +12.41(+1.96%) |
Feb 06, 2024 | 649.41 | 649.41 | 621.79 | 631.79 | 557,246 | -13.21(-2.05%) |
Feb 05, 2024 | 639.80 | 651.64 | 631.13 | 645.00 | 517,881 | +10.33(+1.63%) |
Feb 02, 2024 | 613.57 | 636.40 | 610.73 | 634.67 | 481,992 | +21.69(+3.54%) |
Feb 01, 2024 | 605.86 | 616.01 | 593.25 | 612.98 | 430,061 | +11.39(+1.89%) |
Jan 31, 2024 | 603.87 | 616.51 | 598.51 | 601.59 | 440,055 | -10.68(-1.74%) |
Jan 30, 2024 | 618.40 | 624.76 | 605.54 | 612.27 | 307,734 | -6.35(-1.03%) |
Jan 29, 2024 | 606.17 | 618.81 | 598.05 | 618.62 | 463,354 | +18.61(+3.10%) |
Jan 26, 2024 | 607.94 | 608.86 | 597.69 | 600.01 | 376,676 | -14.51(-2.36%) |
Jan 25, 2024 | 640.41 | 641.70 | 611.79 | 614.52 | 520,243 | -16.29(-2.58%) |
Jan 24, 2024 | 642.20 | 646.78 | 621.59 | 630.82 | 539,523 | -9.98(-1.56%) |
Jan 23, 2024 | 639.35 | 642.61 | 627.88 | 640.80 | 279,652 | +4.23(+0.66%) |
Jan 22, 2024 | 635.02 | 646.40 | 623.67 | 636.56 | 391,411 | +6.42(+1.02%) |
Jan 19, 2024 | 619.84 | 631.72 | 611.33 | 630.15 | 675,356 | +20.39(+3.34%) |
Jan 18, 2024 | 597.55 | 611.39 | 594.94 | 609.75 | 697,965 | +26.50(+4.54%) |
Jan 17, 2024 | 587.06 | 590.78 | 575.82 | 583.25 | 400,210 | -12.04(-2.02%) |
Jan 16, 2024 | 572.13 | 595.81 | 568.93 | 595.29 | 578,364 | +17.62(+3.05%) |
Jan 12, 2024 | 587.76 | 588.88 | 574.83 | 577.67 | 281,188 | -9.65(-1.64%) |
Jan 11, 2024 | 588.09 | 594.24 | 575.85 | 587.33 | 367,094 | -0.76(-0.13%) |
Jan 10, 2024 | 593.02 | 596.88 | 581.25 | 588.09 | 402,445 | -4.55(-0.77%) |
Jan 09, 2024 | 577.51 | 600.56 | 577.51 | 592.64 | 261,842 | +3.03(+0.51%) |
Jan 08, 2024 | 577.90 | 592.35 | 575.73 | 589.60 | 457,391 | +16.69(+2.91%) |
Jan 05, 2024 | 568.85 | 580.33 | 567.01 | 572.91 | 420,383 | +2.92(+0.51%) |
Jan 04, 2024 | 560.23 | 574.21 | 560.03 | 569.99 | 859,992 | -7.23(-1.25%) |
Jan 03, 2024 | 589.71 | 593.86 | 575.30 | 577.22 | 614,787 | -25.65(-4.26%) |
Jan 02, 2024 | 619.34 | 619.34 | 595.62 | 602.87 | 620,014 | -26.73(-4.25%) |
Dec 29, 2023 | 630.59 | 634.43 | 619.69 | 629.60 | 277,453 | -1.44(-0.23%) |
Dec 28, 2023 | 636.18 | 636.50 | 629.87 | 631.03 | 252,236 | -3.33(-0.53%) |
Dec 27, 2023 | 636.32 | 640.05 | 629.13 | 634.37 | 523,907 | -0.48(-0.08%) |
Dec 26, 2023 | 624.01 | 639.58 | 624.01 | 634.85 | 464,537 | +19.33(+3.14%) |
Dec 22, 2023 | 621.69 | 623.22 | 611.25 | 615.51 | 486,155 | -4.08(-0.66%) |
Dec 21, 2023 | 622.94 | 624.79 | 612.93 | 619.59 | 802,290 | +10.66(+1.75%) |
Dec 20, 2023 | 630.20 | 633.29 | 607.87 | 608.93 | 586,609 | -24.15(-3.81%) |
Dec 19, 2023 | 636.84 | 641.55 | 628.20 | 633.07 | 294,238 | +0.93(+0.15%) |
Dec 18, 2023 | 632.74 | 636.44 | 620.27 | 632.15 | 321,751 | +1.02(+0.16%) |
Dec 15, 2023 | 632.17 | 644.89 | 628.59 | 631.13 | 860,150 | -4.07(-0.64%) |
Dec 14, 2023 | 613.18 | 637.57 | 612.64 | 635.20 | 923,571 | +28.57(+4.71%) |
Dec 13, 2023 | 593.95 | 614.99 | 592.02 | 606.62 | 464,287 | +12.86(+2.17%) |
Dec 12, 2023 | 590.96 | 596.93 | 585.53 | 593.77 | 341,016 | +3.41(+0.58%) |
Dec 11, 2023 | 577.19 | 591.55 | 575.96 | 590.36 | 428,560 | +16.61(+2.90%) |
Dec 08, 2023 | 564.21 | 578.70 | 564.21 | 573.75 | 298,787 | +7.20(+1.27%) |
Dec 07, 2023 | 556.06 | 569.17 | 554.71 | 566.54 | 304,322 | +14.21(+2.57%) |
Dec 06, 2023 | 563.00 | 569.94 | 551.37 | 552.33 | 266,618 | +0.85(+0.15%) |
Dec 05, 2023 | 551.25 | 558.12 | 547.49 | 551.48 | 260,380 | -6.13(-1.10%) |
Dec 04, 2023 | 550.40 | 558.61 | 544.04 | 557.61 | 401,118 | -0.07(-0.01%) |