Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 25, 2024 | 738.05 | 739.50 | 735.64 | 739.32 | 0 | +1.88(+0.25%) |
Jun 24, 2024 | 741.06 | 744.05 | 737.39 | 737.44 | 0 | -1.24(-0.17%) |
Jun 21, 2024 | 735.66 | 739.14 | 731.90 | 738.68 | 0 | +2.21(+0.30%) |
Jun 20, 2024 | 740.21 | 742.23 | 734.11 | 736.47 | 0 | -5.59(-0.75%) |
Jun 18, 2024 | 739.94 | 743.73 | 739.84 | 742.06 | 0 | +1.68(+0.23%) |
Jun 17, 2024 | 734.62 | 741.91 | 731.08 | 740.38 | 0 | +4.95(+0.67%) |
Jun 14, 2024 | 738.63 | 740.55 | 733.04 | 735.43 | 0 | -9.00(-1.21%) |
Jun 13, 2024 | 741.95 | 745.10 | 739.29 | 744.43 | 0 | +0.78(+0.10%) |
Jun 12, 2024 | 743.60 | 749.37 | 740.97 | 743.65 | 0 | +9.93(+1.35%) |
Jun 11, 2024 | 729.04 | 734.18 | 725.95 | 733.72 | 0 | +1.41(+0.19%) |
Jun 10, 2024 | 721.56 | 733.16 | 721.16 | 732.31 | 0 | +7.03(+0.97%) |
Jun 07, 2024 | 725.23 | 729.47 | 723.49 | 725.28 | 0 | -4.83(-0.66%) |
Jun 06, 2024 | 730.92 | 731.49 | 728.85 | 730.11 | 0 | -1.97(-0.27%) |
Jun 05, 2024 | 725.21 | 732.22 | 722.77 | 732.08 | 0 | +11.62(+1.61%) |
Jun 04, 2024 | 723.14 | 724.57 | 718.68 | 720.46 | 0 | -3.81(-0.53%) |
Jun 03, 2024 | 730.65 | 730.88 | 717.51 | 724.27 | 0 | -3.08(-0.42%) |
May 31, 2024 | 727.09 | 729.35 | 714.56 | 727.35 | 0 | +3.39(+0.47%) |
May 30, 2024 | 725.39 | 727.11 | 721.21 | 723.96 | 0 | -2.29(-0.32%) |
May 29, 2024 | 725.37 | 729.06 | 724.72 | 726.25 | 0 | -8.82(-1.20%) |
May 28, 2024 | 739.16 | 739.68 | 732.60 | 735.07 | 0 | -3.53(-0.48%) |
May 24, 2024 | 731.97 | 739.26 | 731.67 | 738.60 | 0 | +9.19(+1.26%) |
May 23, 2024 | 743.62 | 743.80 | 726.52 | 729.41 | 0 | -8.90(-1.21%) |
May 22, 2024 | 736.75 | 742.33 | 734.80 | 738.31 | 0 | +1.47(+0.20%) |
May 21, 2024 | 735.59 | 738.73 | 734.70 | 736.84 | 0 | -5.54(-0.75%) |
May 20, 2024 | 737.33 | 742.40 | 737.33 | 742.38 | 0 | +5.28(+0.72%) |
May 17, 2024 | 738.96 | 739.08 | 733.65 | 737.10 | 0 | -1.05(-0.14%) |
May 16, 2024 | 739.30 | 740.95 | 738.12 | 738.15 | 0 | -3.18(-0.43%) |
May 15, 2024 | 735.59 | 741.60 | 732.90 | 741.33 | 0 | +12.28(+1.68%) |
May 14, 2024 | 725.84 | 729.28 | 724.48 | 729.05 | 0 | +6.12(+0.85%) |
May 13, 2024 | 723.52 | 725.94 | 721.69 | 722.93 | 0 | +3.79(+0.53%) |
May 10, 2024 | 724.46 | 725.95 | 718.11 | 719.14 | 0 | -1.84(-0.26%) |
May 09, 2024 | 717.75 | 721.18 | 715.93 | 720.98 | 0 | +3.26(+0.45%) |
May 08, 2024 | 716.27 | 720.15 | 715.99 | 717.72 | 0 | -3.81(-0.53%) |
May 07, 2024 | 723.06 | 725.79 | 721.06 | 721.53 | 0 | -2.79(-0.39%) |
May 06, 2024 | 719.11 | 724.34 | 718.99 | 724.32 | 0 | +9.91(+1.39%) |
May 03, 2024 | 717.36 | 720.69 | 712.41 | 714.41 | 0 | +6.71(+0.95%) |
May 02, 2024 | 705.69 | 708.88 | 696.10 | 707.70 | 0 | +7.01(+1.00%) |
May 01, 2024 | 701.86 | 713.88 | 695.83 | 700.69 | 0 | -7.04(-0.99%) |
Apr 30, 2024 | 717.15 | 718.48 | 707.70 | 707.73 | 0 | -13.35(-1.85%) |
Apr 29, 2024 | 715.69 | 721.60 | 715.39 | 721.08 | 0 | +7.15(+1.00%) |
Apr 26, 2024 | 708.32 | 716.33 | 707.77 | 713.93 | 0 | +7.22(+1.02%) |
Apr 25, 2024 | 699.81 | 708.89 | 695.19 | 706.71 | 0 | +0.79(+0.11%) |
Apr 24, 2024 | 712.87 | 715.37 | 701.17 | 705.92 | 0 | -2.50(-0.35%) |
Apr 23, 2024 | 700.00 | 711.00 | 699.84 | 708.42 | 0 | +11.50(+1.65%) |
Apr 22, 2024 | 693.83 | 700.72 | 689.78 | 696.92 | 0 | +7.02(+1.02%) |
Apr 19, 2024 | 699.55 | 702.00 | 687.91 | 689.90 | 0 | -11.64(-1.66%) |
Apr 18, 2024 | 707.58 | 710.91 | 701.27 | 701.54 | 0 | -3.48(-0.49%) |
Apr 17, 2024 | 713.60 | 714.93 | 703.86 | 705.02 | 0 | -5.18(-0.73%) |
Apr 16, 2024 | 707.86 | 713.37 | 704.74 | 710.20 | 0 | +1.07(+0.15%) |
Apr 15, 2024 | 726.96 | 727.37 | 707.16 | 709.13 | 0 | -11.54(-1.60%) |
Apr 12, 2024 | 731.23 | 731.27 | 718.98 | 720.67 | 0 | -17.64(-2.39%) |
Apr 11, 2024 | 737.61 | 739.54 | 731.80 | 738.31 | 0 | +2.84(+0.39%) |
Apr 10, 2024 | 734.15 | 739.44 | 732.35 | 735.47 | 0 | -9.86(-1.32%) |
Apr 09, 2024 | 744.90 | 746.64 | 738.91 | 745.33 | 0 | +4.21(+0.57%) |
Apr 08, 2024 | 743.08 | 744.37 | 740.15 | 741.12 | 0 | +1.17(+0.16%) |
Apr 05, 2024 | 735.80 | 741.51 | 734.03 | 739.95 | 0 | +4.12(+0.56%) |
Apr 04, 2024 | 749.33 | 753.86 | 735.18 | 735.83 | 0 | -6.26(-0.84%) |
Apr 03, 2024 | 738.14 | 745.28 | 737.82 | 742.09 | 0 | -1.84(-0.25%) |
Apr 02, 2024 | 746.09 | 746.50 | 740.25 | 743.93 | 0 | -10.81(-1.43%) |