Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 885.66 | 891.97 | 879.80 | 883.88 | 3,483,890 | -2.11(-0.24%) |
Jun 20, 2024 | 893.00 | 905.45 | 870.13 | 885.99 | 3,423,546 | -5.47(-0.61%) |
Jun 18, 2024 | 887.00 | 894.87 | 884.00 | 891.46 | 2,437,041 | +6.45(+0.73%) |
Jun 17, 2024 | 878.00 | 892.20 | 876.86 | 885.01 | 2,531,760 | +6.56(+0.75%) |
Jun 14, 2024 | 882.33 | 884.61 | 876.00 | 878.45 | 2,023,673 | -4.88(-0.55%) |
Jun 13, 2024 | 869.02 | 885.06 | 861.50 | 883.33 | 2,248,281 | +16.03(+1.85%) |
Jun 12, 2024 | 872.00 | 872.00 | 853.85 | 867.30 | 2,593,075 | +1.48(+0.17%) |
Jun 11, 2024 | 882.14 | 882.14 | 852.23 | 865.82 | 4,106,392 | +0.82(+0.09%) |
Jun 10, 2024 | 853.98 | 871.63 | 849.39 | 865.00 | 3,435,046 | +15.01(+1.77%) |
Jun 07, 2024 | 837.76 | 856.81 | 837.01 | 849.99 | 2,468,836 | +12.70(+1.52%) |
Jun 06, 2024 | 834.88 | 846.97 | 831.88 | 837.29 | 2,108,695 | +5.53(+0.66%) |
Jun 05, 2024 | 830.49 | 838.45 | 817.62 | 831.76 | 2,168,146 | -0.83(-0.10%) |
Jun 04, 2024 | 834.00 | 835.47 | 825.31 | 832.59 | 1,747,782 | +1.33(+0.16%) |
Jun 03, 2024 | 823.83 | 838.28 | 818.50 | 831.26 | 2,536,315 | +10.92(+1.33%) |
May 31, 2024 | 818.80 | 826.21 | 811.10 | 820.34 | 4,475,618 | +5.28(+0.65%) |
May 30, 2024 | 812.79 | 819.99 | 806.11 | 815.06 | 1,985,338 | +3.53(+0.43%) |
May 29, 2024 | 803.00 | 815.61 | 802.09 | 811.53 | 2,379,718 | +3.67(+0.45%) |
May 28, 2024 | 809.00 | 809.00 | 788.25 | 807.86 | 2,482,909 | +0.43(+0.05%) |
May 24, 2024 | 808.00 | 810.12 | 804.15 | 807.43 | 1,778,123 | -1.02(-0.13%) |
May 23, 2024 | 810.00 | 820.61 | 802.15 | 808.45 | 3,024,651 | +5.54(+0.69%) |
May 22, 2024 | 801.00 | 804.88 | 795.25 | 802.91 | 1,767,140 | -0.26(-0.03%) |
May 21, 2024 | 792.46 | 816.61 | 791.39 | 803.17 | 4,333,695 | +19.99(+2.55%) |
May 20, 2024 | 766.90 | 784.33 | 766.12 | 783.18 | 2,188,257 | +13.18(+1.71%) |
May 17, 2024 | 772.89 | 774.87 | 767.10 | 770.00 | 1,672,386 | -1.12(-0.15%) |
May 16, 2024 | 784.71 | 786.48 | 770.14 | 771.12 | 2,312,298 | -15.90(-2.02%) |
May 15, 2024 | 764.15 | 787.66 | 763.10 | 787.02 | 3,037,592 | +24.34(+3.19%) |
May 14, 2024 | 750.24 | 763.20 | 750.24 | 762.68 | 1,959,355 | +6.27(+0.83%) |
May 13, 2024 | 762.20 | 762.25 | 749.25 | 756.41 | 1,851,759 | -2.30(-0.30%) |
May 10, 2024 | 772.70 | 776.10 | 758.71 | 758.71 | 2,085,842 | -11.53(-1.50%) |
May 09, 2024 | 775.68 | 782.67 | 767.89 | 770.24 | 2,525,986 | -3.44(-0.45%) |
May 08, 2024 | 777.77 | 780.02 | 770.89 | 773.68 | 2,093,446 | -2.77(-0.36%) |
May 07, 2024 | 767.59 | 777.76 | 760.81 | 776.45 | 2,884,016 | +11.07(+1.45%) |
May 06, 2024 | 736.78 | 765.68 | 734.75 | 765.38 | 3,402,522 | +31.66(+4.31%) |
May 03, 2024 | 741.74 | 743.73 | 729.10 | 733.72 | 4,603,025 | -20.90(-2.77%) |
May 02, 2024 | 776.02 | 776.02 | 753.01 | 754.62 | 3,260,666 | -20.80(-2.68%) |
May 01, 2024 | 773.44 | 781.27 | 766.94 | 775.43 | 2,808,946 | -4.34(-0.56%) |
Apr 30, 2024 | 773.68 | 794.14 | 766.35 | 779.77 | 7,448,384 | +43.82(+5.95%) |
Apr 29, 2024 | 734.50 | 739.32 | 728.37 | 735.95 | 2,733,342 | +3.68(+0.50%) |
Apr 26, 2024 | 722.25 | 736.20 | 719.77 | 732.26 | 2,012,790 | +8.62(+1.19%) |
Apr 25, 2024 | 723.77 | 726.75 | 717.08 | 723.64 | 2,612,600 | -7.32(-1.00%) |
Apr 24, 2024 | 751.36 | 751.36 | 727.54 | 730.95 | 2,136,531 | -13.47(-1.81%) |
Apr 23, 2024 | 739.94 | 744.89 | 730.20 | 744.42 | 2,045,304 | +14.34(+1.96%) |
Apr 22, 2024 | 728.50 | 736.62 | 724.19 | 730.09 | 2,357,554 | +5.01(+0.69%) |
Apr 19, 2024 | 747.88 | 748.73 | 720.84 | 725.07 | 3,511,523 | -19.61(-2.63%) |
Apr 18, 2024 | 748.14 | 750.92 | 742.50 | 744.68 | 1,719,904 | -4.81(-0.64%) |
Apr 17, 2024 | 757.91 | 770.52 | 743.61 | 749.49 | 3,075,257 | +4.02(+0.54%) |
Apr 16, 2024 | 750.40 | 751.86 | 741.74 | 745.47 | 2,573,788 | -4.02(-0.54%) |
Apr 15, 2024 | 758.78 | 766.69 | 748.25 | 749.49 | 2,362,267 | -0.87(-0.12%) |
Apr 12, 2024 | 758.28 | 762.20 | 748.51 | 750.36 | 2,499,290 | -7.94(-1.05%) |
Apr 11, 2024 | 758.49 | 762.03 | 749.39 | 758.30 | 1,598,352 | -2.39(-0.31%) |
Apr 10, 2024 | 750.00 | 763.96 | 745.56 | 760.68 | 1,703,036 | +4.73(+0.63%) |
Apr 09, 2024 | 776.32 | 776.50 | 749.37 | 755.95 | 2,468,497 | -20.02(-2.58%) |
Apr 08, 2024 | 783.68 | 783.86 | 772.03 | 775.97 | 1,666,489 | -6.91(-0.88%) |
Apr 05, 2024 | 764.17 | 785.37 | 761.79 | 782.88 | 2,117,033 | +16.10(+2.10%) |
Apr 04, 2024 | 780.21 | 786.56 | 766.51 | 766.77 | 2,356,082 | -7.90(-1.02%) |
Apr 03, 2024 | 764.39 | 785.91 | 764.11 | 774.67 | 3,048,311 | +12.01(+1.57%) |
Apr 02, 2024 | 753.78 | 763.77 | 752.22 | 762.66 | 2,600,998 | +3.40(+0.45%) |