Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 716.52 | 719.90 | 710.63 | 711.91 | 16,093 | -10.42(-1.44%) |
Jun 06, 2024 | 728.50 | 734.00 | 721.75 | 722.33 | 16,116 | -10.31(-1.41%) |
Jun 05, 2024 | 735.00 | 739.66 | 729.70 | 732.64 | 13,426 | -5.95(-0.81%) |
Jun 04, 2024 | 747.99 | 747.99 | 734.24 | 738.59 | 18,529 | -7.93(-1.06%) |
Jun 03, 2024 | 759.60 | 759.60 | 746.26 | 746.52 | 15,190 | -5.91(-0.79%) |
May 31, 2024 | 747.89 | 752.73 | 741.33 | 752.43 | 17,529 | +9.27(+1.25%) |
May 30, 2024 | 731.30 | 747.75 | 731.30 | 743.16 | 14,994 | +17.01(+2.34%) |
May 29, 2024 | 731.30 | 732.15 | 724.09 | 726.15 | 17,983 | -14.98(-2.02%) |
May 28, 2024 | 749.00 | 749.00 | 737.01 | 741.13 | 20,084 | -6.93(-0.93%) |
May 24, 2024 | 747.55 | 749.00 | 744.36 | 748.06 | 8,703 | +7.39(+1.00%) |
May 23, 2024 | 752.00 | 758.70 | 737.50 | 740.67 | 21,821 | -11.24(-1.49%) |
May 22, 2024 | 748.05 | 751.91 | 743.44 | 751.91 | 15,336 | +1.33(+0.18%) |
May 21, 2024 | 759.00 | 759.00 | 743.75 | 750.58 | 16,312 | -9.24(-1.22%) |
May 20, 2024 | 762.35 | 768.87 | 759.20 | 759.82 | 23,935 | -2.05(-0.27%) |
May 17, 2024 | 765.00 | 766.00 | 760.05 | 761.87 | 14,988 | -3.07(-0.40%) |
May 16, 2024 | 764.99 | 769.21 | 764.76 | 764.94 | 14,776 | -4.79(-0.62%) |
May 15, 2024 | 772.83 | 777.87 | 764.81 | 769.73 | 15,317 | +5.35(+0.70%) |
May 14, 2024 | 770.39 | 770.39 | 759.00 | 764.38 | 21,273 | +3.19(+0.42%) |
May 13, 2024 | 774.00 | 778.84 | 761.19 | 761.19 | 18,746 | -5.92(-0.77%) |
May 10, 2024 | 761.33 | 768.54 | 757.75 | 767.11 | 17,191 | +4.04(+0.53%) |
May 09, 2024 | 764.00 | 767.12 | 757.47 | 763.07 | 23,966 | -0.03(-0.00%) |
May 08, 2024 | 753.47 | 764.85 | 750.00 | 763.10 | 19,856 | +12.29(+1.64%) |
May 07, 2024 | 747.61 | 755.24 | 747.50 | 750.81 | 20,635 | +5.41(+0.73%) |
May 06, 2024 | 739.27 | 747.96 | 739.27 | 745.40 | 11,241 | +12.72(+1.74%) |
May 03, 2024 | 737.02 | 737.02 | 730.22 | 732.68 | 11,737 | +6.87(+0.95%) |
May 02, 2024 | 725.81 | 725.81 | 725.81 | 725.81 | 10,225 | +7.91(+1.10%) |
May 01, 2024 | 708.33 | 735.04 | 707.63 | 717.90 | 19,662 | +16.53(+2.36%) |
Apr 30, 2024 | 707.00 | 708.94 | 700.16 | 701.37 | 22,359 | -13.74(-1.92%) |
Apr 29, 2024 | 713.48 | 715.70 | 713.28 | 715.11 | 18,356 | -2.71(-0.38%) |
Apr 26, 2024 | 707.00 | 717.82 | 705.51 | 717.82 | 11,833 | +11.39(+1.61%) |
Apr 25, 2024 | 707.00 | 707.36 | 703.00 | 706.43 | 11,133 | -11.01(-1.53%) |
Apr 24, 2024 | 713.13 | 717.65 | 705.83 | 717.44 | 16,604 | -1.46(-0.20%) |
Apr 23, 2024 | 716.14 | 720.46 | 716.08 | 718.90 | 11,003 | +18.15(+2.59%) |
Apr 22, 2024 | 706.46 | 708.95 | 700.75 | 700.75 | 12,319 | -3.60(-0.51%) |
Apr 19, 2024 | 695.00 | 705.13 | 695.00 | 704.35 | 17,648 | +6.17(+0.88%) |
Apr 18, 2024 | 698.47 | 702.00 | 698.18 | 698.18 | 12,276 | +3.18(+0.46%) |
Apr 17, 2024 | 712.24 | 712.46 | 694.47 | 695.00 | 15,541 | -10.28(-1.46%) |
Apr 16, 2024 | 705.28 | 713.17 | 704.28 | 705.28 | 18,898 | -2.51(-0.36%) |
Apr 15, 2024 | 711.45 | 711.45 | 707.79 | 707.79 | 11,616 | -6.77(-0.95%) |
Apr 12, 2024 | 732.99 | 732.99 | 710.57 | 714.57 | 11,793 | -18.55(-2.53%) |
Apr 11, 2024 | 740.93 | 740.93 | 728.95 | 733.12 | 10,589 | -3.79(-0.51%) |
Apr 10, 2024 | 746.87 | 746.87 | 729.09 | 736.91 | 16,595 | -22.76(-3.00%) |
Apr 09, 2024 | 760.91 | 760.91 | 757.59 | 759.68 | 7,729 | +4.67(+0.62%) |
Apr 08, 2024 | 761.14 | 761.14 | 754.43 | 755.01 | 10,008 | -5.67(-0.74%) |
Apr 05, 2024 | 753.37 | 763.37 | 752.70 | 760.67 | 9,607 | +8.28(+1.10%) |
Apr 04, 2024 | 758.15 | 767.13 | 750.34 | 752.39 | 11,787 | -6.98(-0.92%) |
Apr 03, 2024 | 749.74 | 762.02 | 749.74 | 759.38 | 11,455 | +3.75(+0.50%) |
Apr 02, 2024 | 755.95 | 756.25 | 752.86 | 755.63 | 11,122 | +1.56(+0.21%) |
Apr 01, 2024 | 769.17 | 769.17 | 749.38 | 754.07 | 11,091 | -11.74(-1.53%) |
Mar 28, 2024 | 755.16 | 765.81 | 755.16 | 765.81 | 18,231 | +11.84(+1.57%) |
Mar 27, 2024 | 749.77 | 753.97 | 749.05 | 753.97 | 11,235 | +15.51(+2.10%) |
Mar 26, 2024 | 741.66 | 745.53 | 734.60 | 738.46 | 12,886 | -4.83(-0.65%) |
Mar 25, 2024 | 738.20 | 743.80 | 738.20 | 743.29 | 22,345 | -0.43(-0.06%) |
Mar 22, 2024 | 739.39 | 743.72 | 739.39 | 743.72 | 13,902 | -2.23(-0.30%) |
Mar 21, 2024 | 732.64 | 745.94 | 732.64 | 745.94 | 14,684 | +9.10(+1.23%) |
Mar 20, 2024 | 721.18 | 736.84 | 721.18 | 736.84 | 11,131 | +17.06(+2.37%) |
Mar 19, 2024 | 720.91 | 720.91 | 719.01 | 719.78 | 18,690 | +12.38(+1.75%) |
Mar 18, 2024 | 706.29 | 720.41 | 706.29 | 707.40 | 18,421 | -0.14(-0.02%) |
Mar 15, 2024 | 701.23 | 707.54 | 701.23 | 707.54 | 46,934 | +1.08(+0.15%) |
Mar 14, 2024 | 717.39 | 717.39 | 702.19 | 706.47 | 13,114 | -19.08(-2.63%) |
Mar 13, 2024 | 721.59 | 731.45 | 721.59 | 725.55 | 10,268 | +0.90(+0.12%) |
Mar 12, 2024 | 715.58 | 724.65 | 715.58 | 724.65 | 10,210 | +3.17(+0.44%) |
Mar 11, 2024 | 719.83 | 722.08 | 719.83 | 721.48 | 7,894 | +4.03(+0.56%) |
Mar 08, 2024 | 718.25 | 718.25 | 717.45 | 717.45 | 7,677 | +0.24(+0.03%) |
Mar 07, 2024 | 719.85 | 719.85 | 715.01 | 717.21 | 11,649 | -2.67(-0.37%) |
Mar 06, 2024 | 716.39 | 723.03 | 716.39 | 719.88 | 13,741 | +4.81(+0.67%) |
Mar 05, 2024 | 726.14 | 728.07 | 713.38 | 715.08 | 12,855 | -16.59(-2.27%) |
Mar 04, 2024 | 702.86 | 733.21 | 702.86 | 731.67 | 26,284 | +33.22(+4.76%) |
Mar 01, 2024 | 691.64 | 699.84 | 691.64 | 698.45 | 15,047 | -2.17(-0.31%) |
Feb 29, 2024 | 708.42 | 708.42 | 697.82 | 700.62 | 17,597 | +1.28(+0.18%) |
Feb 28, 2024 | 685.33 | 699.34 | 685.33 | 699.34 | 13,388 | +9.94(+1.44%) |
Feb 27, 2024 | 689.72 | 692.79 | 686.82 | 689.41 | 14,269 | -1.08(-0.16%) |
Feb 26, 2024 | 690.52 | 697.30 | 690.49 | 690.49 | 14,454 | -12.93(-1.84%) |
Feb 23, 2024 | 700.05 | 712.81 | 700.05 | 703.41 | 9,149 | -6.68(-0.94%) |
Feb 22, 2024 | 712.26 | 712.26 | 707.20 | 710.10 | 9,050 | -4.44(-0.62%) |
Feb 21, 2024 | 708.27 | 714.54 | 707.89 | 714.54 | 7,556 | +2.87(+0.40%) |
Feb 20, 2024 | 718.86 | 718.86 | 709.59 | 711.66 | 14,027 | -15.06(-2.07%) |
Feb 16, 2024 | 734.23 | 740.80 | 726.73 | 726.73 | 16,969 | -15.35(-2.07%) |
Feb 15, 2024 | 728.08 | 748.07 | 727.27 | 742.08 | 11,781 | +20.86(+2.89%) |
Feb 14, 2024 | 714.26 | 723.15 | 712.58 | 721.22 | 13,100 | +17.08(+2.43%) |
Feb 13, 2024 | 728.22 | 728.65 | 701.64 | 704.14 | 19,244 | -36.12(-4.88%) |
Feb 12, 2024 | 719.70 | 745.41 | 719.70 | 740.26 | 14,692 | +19.60(+2.72%) |
Feb 09, 2024 | 705.00 | 724.74 | 704.28 | 720.66 | 16,074 | +15.14(+2.15%) |
Feb 08, 2024 | 698.30 | 705.52 | 698.26 | 705.52 | 11,379 | +8.05(+1.15%) |
Feb 07, 2024 | 706.08 | 706.08 | 696.50 | 697.47 | 13,599 | -4.99(-0.71%) |
Feb 06, 2024 | 707.20 | 714.88 | 700.95 | 702.46 | 13,122 | -2.97(-0.42%) |
Feb 05, 2024 | 701.57 | 712.96 | 696.30 | 705.43 | 14,558 | +2.35(+0.33%) |
Feb 02, 2024 | 722.44 | 723.24 | 703.08 | 703.08 | 14,152 | -26.24(-3.60%) |
Feb 01, 2024 | 720.64 | 730.72 | 718.25 | 729.31 | 9,743 | +10.66(+1.48%) |
Jan 31, 2024 | 740.17 | 740.17 | 716.94 | 718.65 | 16,534 | -17.52(-2.38%) |
Jan 30, 2024 | 736.93 | 741.46 | 736.16 | 736.16 | 8,067 | +1.90(+0.26%) |
Jan 29, 2024 | 735.99 | 735.99 | 726.06 | 734.26 | 9,388 | +0.73(+0.10%) |
Jan 26, 2024 | 745.24 | 745.24 | 732.50 | 733.54 | 12,320 | -9.53(-1.28%) |
Jan 25, 2024 | 735.89 | 743.07 | 734.36 | 743.07 | 14,645 | +15.50(+2.13%) |
Jan 24, 2024 | 732.70 | 732.70 | 726.53 | 727.58 | 9,922 | +3.57(+0.49%) |
Jan 23, 2024 | 728.39 | 728.39 | 721.71 | 724.00 | 19,463 | +1.69(+0.23%) |
Jan 22, 2024 | 706.63 | 723.27 | 706.63 | 722.31 | 11,605 | +17.31(+2.46%) |
Jan 19, 2024 | 703.40 | 706.63 | 699.66 | 705.00 | 14,708 | +6.26(+0.90%) |
Jan 18, 2024 | 696.58 | 700.28 | 696.58 | 698.74 | 11,630 | +1.92(+0.28%) |
Jan 17, 2024 | 687.56 | 697.75 | 687.56 | 696.82 | 12,179 | +0.15(+0.02%) |
Jan 16, 2024 | 686.72 | 696.91 | 686.72 | 696.67 | 20,518 | +19.64(+2.90%) |
Jan 12, 2024 | 684.16 | 684.16 | 677.04 | 677.04 | 12,299 | +1.39(+0.21%) |
Jan 11, 2024 | 661.69 | 676.49 | 661.69 | 675.64 | 16,892 | +9.31(+1.40%) |
Jan 10, 2024 | 663.35 | 666.34 | 660.31 | 666.34 | 14,456 | +3.92(+0.59%) |
Jan 09, 2024 | 678.45 | 681.00 | 660.35 | 662.42 | 25,919 | -22.72(-3.32%) |
Jan 08, 2024 | 683.07 | 685.14 | 681.45 | 685.14 | 15,736 | +8.98(+1.33%) |
Jan 05, 2024 | 685.15 | 686.72 | 675.80 | 676.16 | 21,022 | -8.54(-1.25%) |
Jan 04, 2024 | 688.86 | 688.86 | 681.82 | 684.70 | 15,829 | -2.19(-0.32%) |
Jan 03, 2024 | 698.32 | 698.32 | 686.89 | 686.89 | 17,793 | -11.83(-1.69%) |