Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 690.35 | 692.26 | 684.88 | 692.14 | 301,554 | +0.76(+0.11%) |
May 16, 2024 | 692.51 | 694.74 | 690.00 | 691.38 | 252,888 | -1.02(-0.15%) |
May 15, 2024 | 689.81 | 694.29 | 689.81 | 692.40 | 291,456 | +4.70(+0.68%) |
May 14, 2024 | 689.06 | 690.82 | 684.49 | 687.70 | 364,107 | -1.06(-0.15%) |
May 13, 2024 | 701.61 | 701.65 | 688.56 | 688.76 | 271,405 | -10.14(-1.45%) |
May 10, 2024 | 697.12 | 701.30 | 695.99 | 698.90 | 220,295 | +4.01(+0.58%) |
May 09, 2024 | 689.19 | 695.91 | 689.19 | 694.89 | 287,177 | +5.70(+0.83%) |
May 08, 2024 | 691.74 | 693.05 | 687.56 | 689.19 | 299,740 | -2.24(-0.32%) |
May 07, 2024 | 690.26 | 694.71 | 687.78 | 691.42 | 398,407 | +7.07(+1.03%) |
May 06, 2024 | 675.64 | 685.11 | 675.64 | 684.36 | 450,995 | +11.64(+1.73%) |
May 03, 2024 | 667.41 | 674.51 | 664.48 | 672.72 | 421,540 | +11.73(+1.77%) |
May 02, 2024 | 662.55 | 663.30 | 647.38 | 660.99 | 390,593 | -1.30(-0.20%) |
May 01, 2024 | 655.39 | 669.16 | 655.39 | 662.29 | 309,313 | +5.24(+0.80%) |
Apr 30, 2024 | 665.42 | 669.91 | 655.40 | 657.05 | 419,371 | -7.48(-1.13%) |
Apr 29, 2024 | 662.04 | 665.56 | 660.37 | 664.53 | 269,979 | -0.40(-0.06%) |
Apr 26, 2024 | 659.83 | 667.71 | 659.83 | 664.93 | 274,702 | +0.98(+0.15%) |
Apr 25, 2024 | 663.56 | 666.39 | 657.21 | 663.95 | 290,354 | +1.12(+0.17%) |
Apr 24, 2024 | 662.42 | 665.57 | 659.49 | 662.83 | 753,570 | -2.20(-0.33%) |
Apr 23, 2024 | 664.99 | 668.22 | 663.85 | 665.03 | 543,893 | +1.33(+0.20%) |
Apr 22, 2024 | 665.37 | 668.38 | 662.12 | 663.70 | 402,421 | +3.70(+0.56%) |
Apr 19, 2024 | 664.71 | 667.91 | 657.71 | 660.00 | 390,820 | -1.15(-0.17%) |
Apr 18, 2024 | 666.65 | 670.43 | 660.41 | 661.14 | 212,583 | -6.06(-0.91%) |
Apr 17, 2024 | 670.55 | 674.92 | 663.57 | 667.20 | 296,343 | +1.95(+0.29%) |
Apr 16, 2024 | 667.67 | 668.65 | 663.21 | 665.26 | 340,959 | +1.84(+0.28%) |
Apr 15, 2024 | 677.35 | 677.43 | 660.74 | 663.42 | 462,929 | -3.68(-0.55%) |
Apr 12, 2024 | 664.41 | 669.46 | 664.41 | 667.10 | 324,935 | -2.72(-0.41%) |
Apr 11, 2024 | 670.51 | 673.92 | 665.76 | 669.82 | 310,115 | +0.17(+0.03%) |
Apr 10, 2024 | 666.99 | 672.57 | 665.70 | 669.65 | 282,758 | -6.75(-1.00%) |
Apr 09, 2024 | 676.25 | 680.81 | 670.82 | 676.39 | 269,614 | +0.30(+0.04%) |
Apr 08, 2024 | 672.37 | 677.96 | 668.69 | 676.10 | 362,184 | +3.72(+0.55%) |
Apr 05, 2024 | 666.78 | 673.65 | 664.79 | 672.37 | 349,647 | +9.16(+1.38%) |
Apr 04, 2024 | 686.41 | 688.12 | 662.00 | 663.21 | 388,976 | -14.31(-2.11%) |
Apr 03, 2024 | 676.68 | 679.50 | 672.32 | 677.52 | 404,675 | +3.10(+0.46%) |
Apr 02, 2024 | 678.59 | 680.29 | 674.19 | 674.42 | 524,376 | -4.79(-0.71%) |
Apr 01, 2024 | 684.31 | 685.21 | 674.36 | 679.21 | 467,523 | -6.48(-0.94%) |
Mar 28, 2024 | 686.93 | 687.94 | 679.09 | 685.69 | 573,561 | +1.39(+0.20%) |
Mar 27, 2024 | 657.22 | 703.46 | 657.22 | 684.30 | 1,109,395 | +52.14(+8.25%) |
Mar 26, 2024 | 634.48 | 637.89 | 631.15 | 632.16 | 333,223 | -2.26(-0.36%) |
Mar 25, 2024 | 638.50 | 643.20 | 634.03 | 634.42 | 312,560 | -3.72(-0.58%) |
Mar 22, 2024 | 643.22 | 643.22 | 635.50 | 638.14 | 301,139 | -2.76(-0.43%) |
Mar 21, 2024 | 637.10 | 643.69 | 635.20 | 640.90 | 302,482 | +7.16(+1.13%) |
Mar 20, 2024 | 626.07 | 635.23 | 626.07 | 633.75 | 272,557 | +7.31(+1.17%) |
Mar 19, 2024 | 624.85 | 626.99 | 622.34 | 626.44 | 357,306 | +2.71(+0.43%) |
Mar 18, 2024 | 629.96 | 632.05 | 623.23 | 623.74 | 356,612 | -2.42(-0.39%) |
Mar 15, 2024 | 627.38 | 628.96 | 622.17 | 626.15 | 689,578 | -2.31(-0.37%) |
Mar 14, 2024 | 624.99 | 630.10 | 620.83 | 628.47 | 325,136 | +6.41(+1.03%) |
Mar 13, 2024 | 625.05 | 625.05 | 618.09 | 622.06 | 472,447 | -3.41(-0.55%) |
Mar 12, 2024 | 621.18 | 626.73 | 619.66 | 625.47 | 260,371 | +2.25(+0.36%) |
Mar 11, 2024 | 626.19 | 626.52 | 615.41 | 623.23 | 203,552 | -0.92(-0.15%) |
Mar 08, 2024 | 626.40 | 628.77 | 622.50 | 624.15 | 303,940 | -3.00(-0.48%) |
Mar 07, 2024 | 629.02 | 630.79 | 626.00 | 627.15 | 256,063 | +2.57(+0.41%) |
Mar 06, 2024 | 625.89 | 629.43 | 622.80 | 624.58 | 327,879 | +0.41(+0.07%) |
Mar 05, 2024 | 625.89 | 627.45 | 619.96 | 624.17 | 330,847 | -3.84(-0.61%) |
Mar 04, 2024 | 628.23 | 630.60 | 626.22 | 628.01 | 223,703 | +0.88(+0.14%) |