Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 640.50 | 640.50 | 624.07 | 627.98 | 750,155 | -17.12(-2.65%) |
Jun 10, 2024 | 640.42 | 651.00 | 640.42 | 645.10 | 535,221 | +1.70(+0.26%) |
Jun 07, 2024 | 630.83 | 647.83 | 626.26 | 643.40 | 677,061 | +12.88(+2.04%) |
Jun 06, 2024 | 638.79 | 644.62 | 626.16 | 630.52 | 504,226 | -10.35(-1.61%) |
Jun 05, 2024 | 634.36 | 643.49 | 625.06 | 640.87 | 382,188 | +9.67(+1.53%) |
Jun 04, 2024 | 630.80 | 635.97 | 617.62 | 631.20 | 821,354 | -6.31(-0.99%) |
Jun 03, 2024 | 675.00 | 675.00 | 625.44 | 637.51 | 560,993 | -31.90(-4.77%) |
May 31, 2024 | 661.30 | 670.19 | 650.00 | 669.41 | 859,977 | +10.18(+1.54%) |
May 30, 2024 | 645.25 | 663.15 | 643.00 | 659.23 | 415,317 | +14.34(+2.22%) |
May 29, 2024 | 656.45 | 657.91 | 644.53 | 644.89 | 559,487 | -19.86(-2.99%) |
May 28, 2024 | 676.15 | 676.15 | 655.60 | 664.75 | 395,303 | -8.80(-1.31%) |
May 24, 2024 | 671.34 | 675.15 | 662.12 | 673.55 | 296,108 | +6.78(+1.02%) |
May 23, 2024 | 690.00 | 690.00 | 660.78 | 666.77 | 482,043 | -15.83(-2.32%) |
May 22, 2024 | 690.94 | 692.28 | 679.53 | 682.60 | 280,292 | -11.99(-1.73%) |
May 21, 2024 | 698.94 | 700.89 | 690.09 | 694.59 | 276,034 | -6.54(-0.93%) |
May 20, 2024 | 686.53 | 706.81 | 686.33 | 701.13 | 344,109 | +15.34(+2.24%) |
May 17, 2024 | 689.39 | 689.39 | 679.68 | 685.79 | 362,952 | +4.65(+0.68%) |
May 16, 2024 | 708.30 | 712.00 | 680.88 | 681.14 | 480,427 | -31.23(-4.38%) |
May 15, 2024 | 702.80 | 715.34 | 698.35 | 712.37 | 508,790 | +17.90(+2.58%) |
May 14, 2024 | 701.00 | 703.84 | 689.24 | 694.47 | 349,793 | -2.20(-0.32%) |
May 13, 2024 | 703.71 | 712.79 | 696.24 | 696.67 | 395,075 | -1.46(-0.21%) |
May 10, 2024 | 693.20 | 699.75 | 691.75 | 698.13 | 352,091 | +8.92(+1.29%) |
May 09, 2024 | 680.00 | 689.32 | 677.34 | 689.21 | 358,471 | +11.37(+1.68%) |
May 08, 2024 | 665.31 | 678.46 | 663.20 | 677.84 | 474,004 | +3.57(+0.53%) |
May 07, 2024 | 684.28 | 688.83 | 672.52 | 674.27 | 437,461 | -7.44(-1.09%) |
May 06, 2024 | 673.39 | 681.71 | 670.44 | 681.71 | 349,203 | +16.64(+2.50%) |
May 03, 2024 | 676.46 | 684.25 | 662.74 | 665.07 | 344,104 | +2.09(+0.31%) |
May 02, 2024 | 661.64 | 667.45 | 645.05 | 662.99 | 367,686 | +10.78(+1.65%) |
May 01, 2024 | 662.83 | 670.92 | 647.71 | 652.20 | 587,375 | -14.20(-2.13%) |
Apr 30, 2024 | 697.96 | 703.92 | 665.60 | 666.40 | 1,084,198 | -44.59(-6.27%) |
Apr 29, 2024 | 696.32 | 711.89 | 688.56 | 710.99 | 606,379 | +21.84(+3.17%) |
Apr 26, 2024 | 683.64 | 691.75 | 677.16 | 689.15 | 583,102 | -0.12(-0.02%) |
Apr 25, 2024 | 678.38 | 693.28 | 642.01 | 689.27 | 1,036,614 | +35.65(+5.45%) |
Apr 24, 2024 | 662.62 | 670.79 | 647.21 | 653.63 | 642,689 | -6.12(-0.93%) |
Apr 23, 2024 | 639.41 | 662.96 | 637.13 | 659.74 | 599,192 | +31.94(+5.09%) |
Apr 22, 2024 | 630.94 | 636.54 | 620.08 | 627.80 | 768,966 | +0.96(+0.15%) |
Apr 19, 2024 | 632.25 | 640.11 | 622.52 | 626.84 | 574,051 | -4.53(-0.72%) |
Apr 18, 2024 | 639.21 | 647.38 | 630.26 | 631.37 | 500,439 | -3.33(-0.52%) |
Apr 17, 2024 | 653.62 | 656.77 | 630.70 | 634.70 | 901,755 | -19.70(-3.01%) |
Apr 16, 2024 | 663.30 | 663.91 | 651.04 | 654.40 | 586,589 | -10.75(-1.62%) |
Apr 15, 2024 | 686.47 | 689.34 | 662.18 | 665.15 | 698,403 | -8.05(-1.20%) |
Apr 12, 2024 | 672.74 | 683.79 | 667.17 | 673.20 | 595,934 | -10.85(-1.59%) |
Apr 11, 2024 | 679.83 | 685.26 | 671.57 | 684.05 | 586,570 | +3.55(+0.52%) |
Apr 10, 2024 | 677.71 | 690.29 | 673.83 | 680.50 | 483,882 | -14.59(-2.10%) |
Apr 09, 2024 | 703.39 | 706.69 | 679.79 | 695.10 | 381,267 | -6.19(-0.88%) |
Apr 08, 2024 | 707.86 | 713.33 | 700.94 | 701.28 | 415,325 | -3.90(-0.55%) |
Apr 05, 2024 | 694.11 | 708.45 | 693.36 | 705.18 | 276,553 | +13.01(+1.88%) |
Apr 04, 2024 | 713.25 | 715.79 | 690.53 | 692.17 | 348,280 | -12.28(-1.74%) |
Apr 03, 2024 | 690.94 | 707.99 | 690.35 | 704.46 | 459,990 | +14.32(+2.07%) |
Apr 02, 2024 | 698.33 | 699.58 | 686.65 | 690.14 | 608,071 | -18.32(-2.59%) |