Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 1028 | 1071 | 1028 | 1070 | 1,050,541 | +35.65(+3.45%) |
Jun 14, 2024 | 1023 | 1040 | 1021 | 1034 | 621,675 | -2.51(-0.24%) |
Jun 13, 2024 | 1025 | 1043 | 1020 | 1037 | 959,614 | +0.87(+0.08%) |
Jun 12, 2024 | 1009 | 1039 | 1004 | 1036 | 1,508,652 | +37.81(+3.79%) |
Jun 11, 2024 | 997.18 | 999.13 | 977.72 | 997.88 | 713,469 | -3.32(-0.33%) |
Jun 10, 2024 | 953.47 | 1007 | 953.24 | 1001 | 1,061,179 | +40.28(+4.19%) |
Jun 07, 2024 | 970.45 | 970.45 | 953.68 | 960.92 | 582,445 | +0.53(+0.06%) |
Jun 06, 2024 | 960.23 | 972.47 | 952.48 | 960.39 | 805,960 | -9.51(-0.98%) |
Jun 05, 2024 | 947.07 | 970.74 | 945.44 | 969.91 | 1,167,802 | +48.90(+5.31%) |
Jun 04, 2024 | 930.28 | 935.22 | 908.56 | 921.01 | 668,466 | -12.88(-1.38%) |
Jun 03, 2024 | 945.20 | 950.61 | 909.58 | 933.88 | 681,729 | +3.18(+0.34%) |
May 31, 2024 | 946.96 | 947.95 | 901.47 | 930.70 | 1,563,725 | -18.23(-1.92%) |
May 30, 2024 | 950.22 | 959.39 | 939.71 | 948.93 | 1,060,004 | -2.53(-0.27%) |
May 29, 2024 | 955.74 | 959.05 | 950.24 | 951.46 | 880,970 | -17.99(-1.86%) |
May 28, 2024 | 973.18 | 973.90 | 956.80 | 969.45 | 995,931 | +0.69(+0.07%) |
May 24, 2024 | 962.28 | 980.71 | 959.30 | 968.76 | 720,929 | +12.42(+1.30%) |
May 23, 2024 | 989.37 | 990.81 | 950.67 | 956.34 | 1,059,662 | -7.63(-0.79%) |
May 22, 2024 | 969.42 | 971.06 | 947.58 | 963.97 | 894,700 | +1.77(+0.18%) |
May 21, 2024 | 969.85 | 971.91 | 940.07 | 962.20 | 1,425,210 | +21.92(+2.33%) |
May 20, 2024 | 912.68 | 948.23 | 911.83 | 940.28 | 666,047 | +29.91(+3.29%) |
May 17, 2024 | 950.65 | 953.07 | 904.13 | 910.37 | 912,452 | -30.77(-3.27%) |
May 16, 2024 | 948.28 | 953.29 | 940.74 | 941.14 | 814,056 | -4.84(-0.51%) |
May 15, 2024 | 922.67 | 946.67 | 915.41 | 945.98 | 714,821 | +35.14(+3.86%) |
May 14, 2024 | 897.32 | 912.22 | 894.85 | 910.84 | 575,994 | +8.73(+0.97%) |
May 13, 2024 | 918.94 | 918.94 | 900.77 | 902.10 | 740,458 | -11.61(-1.27%) |
May 10, 2024 | 916.55 | 929.46 | 910.54 | 913.71 | 510,996 | +7.87(+0.87%) |
May 09, 2024 | 915.31 | 915.31 | 899.28 | 905.85 | 577,597 | -5.73(-0.63%) |
May 08, 2024 | 901.48 | 912.29 | 897.32 | 911.58 | 555,044 | -1.63(-0.18%) |
May 07, 2024 | 925.88 | 928.26 | 911.64 | 913.20 | 676,004 | -9.61(-1.04%) |
May 06, 2024 | 913.57 | 923.77 | 908.87 | 922.82 | 756,032 | +15.98(+1.76%) |
May 03, 2024 | 896.72 | 910.91 | 893.87 | 906.84 | 877,023 | +24.80(+2.81%) |
May 02, 2024 | 879.40 | 883.53 | 860.48 | 882.03 | 725,795 | +15.55(+1.79%) |
May 01, 2024 | 881.43 | 898.22 | 862.34 | 866.48 | 1,189,769 | -26.26(-2.94%) |
Apr 30, 2024 | 922.14 | 932.79 | 892.26 | 892.74 | 975,275 | -34.34(-3.70%) |
Apr 29, 2024 | 919.82 | 928.54 | 913.39 | 927.08 | 904,004 | +3.43(+0.37%) |
Apr 26, 2024 | 896.72 | 928.29 | 896.19 | 923.64 | 1,399,743 | +23.86(+2.65%) |
Apr 25, 2024 | 907.63 | 910.77 | 884.92 | 899.79 | 1,311,212 | +16.55(+1.87%) |
Apr 24, 2024 | 905.65 | 914.15 | 880.62 | 883.24 | 1,954,750 | -2.52(-0.29%) |
Apr 23, 2024 | 876.36 | 892.63 | 866.48 | 885.76 | 983,709 | +19.31(+2.23%) |
Apr 22, 2024 | 874.76 | 877.10 | 856.38 | 866.45 | 1,859,618 | -2.18(-0.25%) |
Apr 19, 2024 | 893.27 | 898.00 | 860.34 | 868.63 | 1,357,008 | -18.63(-2.10%) |
Apr 18, 2024 | 907.53 | 907.63 | 882.74 | 887.26 | 2,311,809 | -23.30(-2.56%) |
Apr 17, 2024 | 948.23 | 950.71 | 908.56 | 910.56 | 1,671,731 | -50.87(-5.29%) |
Apr 16, 2024 | 947.07 | 964.51 | 945.01 | 961.43 | 545,394 | +17.03(+1.80%) |
Apr 15, 2024 | 974.06 | 979.40 | 935.74 | 944.40 | 770,621 | -10.85(-1.14%) |
Apr 12, 2024 | 961.23 | 967.44 | 950.22 | 955.25 | 991,112 | -26.39(-2.69%) |
Apr 11, 2024 | 962.23 | 983.35 | 958.89 | 981.64 | 706,897 | +21.80(+2.27%) |
Apr 10, 2024 | 957.19 | 973.18 | 953.06 | 959.85 | 598,786 | -11.68(-1.20%) |
Apr 09, 2024 | 978.48 | 980.15 | 956.23 | 971.52 | 521,704 | +6.07(+0.63%) |
Apr 08, 2024 | 972.32 | 975.32 | 959.16 | 965.46 | 561,969 | -1.32(-0.14%) |
Apr 05, 2024 | 964.10 | 975.90 | 958.71 | 966.77 | 806,281 | +16.92(+1.78%) |
Apr 04, 2024 | 990.74 | 999.97 | 942.24 | 949.85 | 993,696 | -26.69(-2.73%) |
Apr 03, 2024 | 960.05 | 986.28 | 958.24 | 976.54 | 731,310 | +11.02(+1.14%) |
Apr 02, 2024 | 965.20 | 971.08 | 955.21 | 965.52 | 908,782 | -14.43(-1.47%) |
Apr 01, 2024 | 970.22 | 993.06 | 969.19 | 979.96 | 652,350 | +10.20(+1.05%) |
Mar 28, 2024 | 964.16 | 972.08 | 969.49 | 969.76 | 665,343 | +5.89(+0.61%) |
Mar 27, 2024 | 971.00 | 973.66 | 953.01 | 963.87 | 590,763 | -1.56(-0.16%) |
Mar 26, 2024 | 978.67 | 987.59 | 965.09 | 965.42 | 860,580 | -4.22(-0.44%) |
Mar 25, 2024 | 960.48 | 980.69 | 960.48 | 969.65 | 741,938 | -6.43(-0.66%) |
Mar 22, 2024 | 982.91 | 988.67 | 974.20 | 976.08 | 691,378 | -4.66(-0.48%) |
Mar 21, 2024 | 981.26 | 1002 | 974.18 | 980.74 | 1,410,208 | +33.43(+3.53%) |
Mar 20, 2024 | 924.27 | 948.15 | 921.67 | 947.31 | 850,524 | +18.00(+1.94%) |
Mar 19, 2024 | 912.28 | 931.14 | 907.41 | 929.31 | 704,274 | +5.76(+0.62%) |
Mar 18, 2024 | 920.69 | 933.21 | 918.25 | 923.55 | 752,548 | +15.16(+1.67%) |
Mar 15, 2024 | 907.18 | 918.49 | 903.91 | 908.39 | 1,978,267 | -15.56(-1.68%) |
Mar 14, 2024 | 932.21 | 936.10 | 914.59 | 923.95 | 998,142 | -1.03(-0.11%) |
Mar 13, 2024 | 935.26 | 938.94 | 919.19 | 924.98 | 1,009,965 | -24.08(-2.54%) |
Mar 12, 2024 | 931.73 | 948.91 | 926.28 | 949.06 | 1,353,592 | +21.59(+2.33%) |
Mar 11, 2024 | 939.33 | 940.07 | 916.93 | 927.47 | 1,331,541 | -25.35(-2.66%) |
Mar 08, 2024 | 988.74 | 991.82 | 951.90 | 952.81 | 1,336,679 | -37.77(-3.81%) |
Mar 07, 2024 | 985.04 | 1003 | 983.89 | 990.58 | 1,101,511 | +12.66(+1.29%) |
Mar 06, 2024 | 972.76 | 985.88 | 968.35 | 977.92 | 1,438,254 | +18.68(+1.95%) |
Mar 05, 2024 | 966.10 | 975.07 | 948.08 | 959.24 | 1,335,636 | -14.36(-1.48%) |
Mar 04, 2024 | 987.20 | 989.88 | 969.58 | 973.60 | 904,920 | -3.99(-0.41%) |
Mar 01, 2024 | 941.21 | 978.50 | 939.87 | 977.59 | 1,115,553 | +43.11(+4.61%) |
Feb 29, 2024 | 932.72 | 938.04 | 922.51 | 934.49 | 1,312,913 | +15.52(+1.69%) |
Feb 28, 2024 | 913.56 | 920.39 | 909.19 | 918.97 | 617,435 | -8.03(-0.87%) |
Feb 27, 2024 | 936.61 | 940.25 | 924.51 | 927.00 | 632,523 | -8.00(-0.86%) |
Feb 26, 2024 | 932.84 | 943.15 | 929.27 | 935.00 | 611,328 | +10.22(+1.11%) |
Feb 23, 2024 | 943.34 | 946.24 | 922.47 | 924.78 | 689,651 | -15.80(-1.68%) |
Feb 22, 2024 | 926.27 | 945.52 | 921.56 | 940.57 | 1,268,250 | +42.26(+4.70%) |
Feb 21, 2024 | 891.43 | 898.60 | 883.19 | 898.31 | 715,197 | +1.48(+0.17%) |
Feb 20, 2024 | 915.24 | 921.70 | 887.44 | 896.83 | 1,093,137 | -25.49(-2.76%) |
Feb 16, 2024 | 936.64 | 952.16 | 919.73 | 922.32 | 1,333,333 | +12.20(+1.34%) |
Feb 15, 2024 | 914.07 | 917.85 | 902.91 | 910.12 | 851,655 | -1.91(-0.21%) |
Feb 14, 2024 | 904.99 | 925.25 | 904.04 | 912.03 | 1,189,700 | +23.02(+2.59%) |
Feb 13, 2024 | 871.79 | 897.51 | 868.47 | 889.01 | 1,264,256 | -15.35(-1.70%) |
Feb 12, 2024 | 901.87 | 920.51 | 900.38 | 904.36 | 1,257,939 | -3.57(-0.39%) |
Feb 09, 2024 | 876.47 | 910.15 | 871.35 | 907.92 | 1,843,728 | +47.03(+5.46%) |
Feb 08, 2024 | 848.58 | 866.10 | 842.75 | 860.89 | 865,839 | +15.76(+1.86%) |
Feb 07, 2024 | 834.36 | 854.55 | 829.88 | 845.14 | 860,486 | +13.86(+1.67%) |
Feb 06, 2024 | 849.48 | 853.96 | 820.50 | 831.27 | 1,058,834 | -16.63(-1.96%) |
Feb 05, 2024 | 835.43 | 853.89 | 829.15 | 847.91 | 868,197 | +12.57(+1.50%) |
Feb 02, 2024 | 823.97 | 842.99 | 823.97 | 835.34 | 765,945 | +6.46(+0.78%) |
Feb 01, 2024 | 828.51 | 832.72 | 820.74 | 828.87 | 765,197 | +7.01(+0.85%) |
Jan 31, 2024 | 818.70 | 834.45 | 812.40 | 821.86 | 1,000,865 | -10.58(-1.27%) |
Jan 30, 2024 | 837.72 | 846.58 | 828.63 | 832.44 | 1,072,914 | -9.97(-1.18%) |
Jan 29, 2024 | 832.35 | 843.47 | 830.66 | 842.41 | 993,816 | +6.73(+0.81%) |
Jan 26, 2024 | 849.58 | 856.55 | 833.27 | 835.67 | 1,681,866 | -26.45(-3.07%) |
Jan 25, 2024 | 873.48 | 896.48 | 861.23 | 862.13 | 3,115,663 | +17.37(+2.06%) |
Jan 24, 2024 | 846.59 | 855.20 | 835.09 | 844.76 | 1,932,083 | +17.70(+2.14%) |
Jan 23, 2024 | 826.28 | 828.64 | 818.18 | 827.06 | 828,607 | -3.14(-0.38%) |
Jan 22, 2024 | 825.80 | 843.22 | 824.35 | 830.20 | 1,370,178 | +7.19(+0.87%) |
Jan 19, 2024 | 795.48 | 825.24 | 791.53 | 823.01 | 1,870,315 | +40.51(+5.18%) |
Jan 18, 2024 | 772.79 | 785.23 | 768.68 | 782.50 | 1,523,653 | +32.62(+4.35%) |
Jan 17, 2024 | 749.81 | 751.27 | 739.03 | 749.88 | 966,944 | -8.21(-1.08%) |
Jan 16, 2024 | 751.26 | 765.82 | 745.02 | 758.09 | 687,122 | +1.46(+0.19%) |
Jan 12, 2024 | 757.68 | 760.29 | 751.83 | 756.62 | 499,287 | -0.53(-0.07%) |
Jan 11, 2024 | 746.60 | 758.32 | 739.19 | 757.15 | 777,282 | +10.47(+1.40%) |
Jan 10, 2024 | 750.76 | 751.81 | 733.56 | 746.68 | 840,628 | -2.32(-0.31%) |
Jan 09, 2024 | 743.34 | 753.80 | 741.66 | 749.00 | 592,402 | -5.12(-0.68%) |
Jan 08, 2024 | 733.39 | 754.66 | 733.39 | 754.12 | 1,093,284 | +24.66(+3.38%) |
Jan 05, 2024 | 731.62 | 739.27 | 725.68 | 729.46 | 825,163 | +1.31(+0.18%) |
Jan 04, 2024 | 722.87 | 741.92 | 720.35 | 728.15 | 1,037,213 | -5.83(-0.79%) |
Jan 03, 2024 | 729.07 | 740.02 | 726.73 | 733.98 | 926,150 | -12.32(-1.65%) |
Jan 02, 2024 | 765.67 | 766.29 | 739.09 | 746.29 | 1,122,600 | -33.82(-4.34%) |
Dec 29, 2023 | 784.35 | 786.92 | 774.88 | 780.12 | 521,270 | -6.38(-0.81%) |
Dec 28, 2023 | 794.60 | 795.52 | 785.85 | 786.50 | 603,087 | -5.24(-0.66%) |
Dec 27, 2023 | 795.80 | 798.08 | 787.13 | 791.74 | 765,399 | -0.78(-0.10%) |
Dec 26, 2023 | 779.90 | 796.66 | 779.90 | 792.52 | 696,906 | +15.66(+2.02%) |
Dec 22, 2023 | 773.80 | 780.96 | 770.52 | 776.86 | 527,256 | +3.06(+0.40%) |
Dec 21, 2023 | 775.38 | 776.12 | 760.44 | 773.80 | 938,503 | +21.90(+2.91%) |
Dec 20, 2023 | 768.95 | 777.37 | 751.39 | 751.90 | 1,144,745 | -25.98(-3.34%) |
Dec 19, 2023 | 769.12 | 778.71 | 765.65 | 777.88 | 893,923 | +11.05(+1.44%) |
Dec 18, 2023 | 772.49 | 775.88 | 754.47 | 766.83 | 887,662 | -3.57(-0.46%) |
Dec 15, 2023 | 766.25 | 776.55 | 764.49 | 770.40 | 1,794,003 | +6.26(+0.82%) |
Dec 14, 2023 | 737.39 | 768.18 | 735.81 | 764.13 | 1,729,397 | +32.43(+4.43%) |
Dec 13, 2023 | 730.01 | 737.62 | 718.60 | 731.70 | 876,640 | +3.40(+0.47%) |
Dec 12, 2023 | 730.06 | 735.84 | 724.19 | 728.31 | 1,216,449 | -2.34(-0.32%) |
Dec 11, 2023 | 705.47 | 733.03 | 703.64 | 730.65 | 1,593,424 | +32.20(+4.61%) |
Dec 08, 2023 | 694.76 | 706.39 | 694.32 | 698.45 | 799,763 | -4.83(-0.69%) |
Dec 07, 2023 | 698.44 | 705.55 | 692.53 | 703.27 | 904,402 | +13.07(+1.89%) |
Dec 06, 2023 | 704.23 | 705.21 | 688.81 | 690.20 | 639,124 | -2.25(-0.33%) |
Dec 05, 2023 | 691.66 | 695.25 | 682.56 | 692.46 | 1,227,985 | -12.83(-1.82%) |
Dec 04, 2023 | 710.79 | 711.73 | 697.33 | 705.29 | 909,459 | -11.94(-1.66%) |
Dec 01, 2023 | 707.30 | 717.74 | 703.36 | 717.23 | 696,695 | +6.12(+0.86%) |
Nov 30, 2023 | 713.97 | 713.97 | 701.62 | 711.11 | 1,300,993 | +1.92(+0.27%) |
Nov 29, 2023 | 715.16 | 720.59 | 708.26 | 709.19 | 817,706 | +3.57(+0.51%) |
Nov 28, 2023 | 707.54 | 712.61 | 699.76 | 705.62 | 910,949 | -11.98(-1.67%) |
Nov 27, 2023 | 710.20 | 726.07 | 705.91 | 717.60 | 686,174 | +4.92(+0.69%) |
Nov 24, 2023 | 711.67 | 717.28 | 710.20 | 712.68 | 302,632 | +0.04(+0.01%) |
Nov 22, 2023 | 710.20 | 723.33 | 708.61 | 712.64 | 787,541 | +10.02(+1.43%) |
Nov 21, 2023 | 711.22 | 711.22 | 698.75 | 702.62 | 876,587 | -11.70(-1.64%) |
Nov 20, 2023 | 692.64 | 716.16 | 692.64 | 714.32 | 1,033,378 | +18.68(+2.69%) |
Nov 17, 2023 | 686.91 | 696.85 | 683.38 | 695.63 | 1,033,459 | -0.10(-0.01%) |
Nov 16, 2023 | 694.30 | 701.60 | 691.16 | 695.73 | 1,008,451 | +2.52(+0.36%) |
Nov 15, 2023 | 693.51 | 694.86 | 686.88 | 693.21 | 633,220 | +2.96(+0.43%) |
Nov 14, 2023 | 686.36 | 691.50 | 679.32 | 690.25 | 961,494 | +21.35(+3.19%) |
Nov 13, 2023 | 675.43 | 675.44 | 666.04 | 668.91 | 821,307 | -11.92(-1.75%) |
Nov 10, 2023 | 656.64 | 683.25 | 651.94 | 680.83 | 1,383,103 | +34.93(+5.41%) |
Nov 09, 2023 | 645.63 | 664.01 | 644.15 | 645.89 | 1,225,166 | +2.66(+0.41%) |
Nov 08, 2023 | 640.27 | 644.76 | 636.77 | 643.23 | 734,985 | +6.28(+0.99%) |
Nov 07, 2023 | 635.70 | 642.74 | 632.41 | 636.95 | 824,780 | +2.20(+0.35%) |
Nov 06, 2023 | 629.82 | 635.28 | 623.89 | 634.76 | 697,544 | +4.94(+0.78%) |
Nov 03, 2023 | 624.97 | 635.11 | 622.68 | 629.82 | 990,053 | +10.73(+1.73%) |
Nov 02, 2023 | 618.32 | 627.17 | 614.05 | 619.09 | 1,364,831 | +16.51(+2.74%) |
Nov 01, 2023 | 588.89 | 603.56 | 584.82 | 602.58 | 1,050,294 | +18.32(+3.13%) |
Oct 31, 2023 | 582.39 | 586.81 | 570.56 | 584.27 | 823,316 | +4.69(+0.81%) |
Oct 30, 2023 | 578.50 | 589.38 | 573.31 | 579.58 | 871,691 | -0.52(-0.09%) |
Oct 27, 2023 | 580.38 | 589.57 | 576.88 | 580.10 | 956,109 | -1.10(-0.19%) |
Oct 26, 2023 | 585.14 | 600.52 | 579.60 | 581.20 | 1,205,433 | +1.78(+0.31%) |
Oct 25, 2023 | 592.68 | 594.52 | 577.17 | 579.42 | 1,140,322 | -20.54(-3.42%) |
Oct 24, 2023 | 601.15 | 607.23 | 594.92 | 599.96 | 972,633 | +4.41(+0.74%) |
Oct 23, 2023 | 592.29 | 603.21 | 585.43 | 595.55 | 815,944 | -0.76(-0.13%) |
Oct 20, 2023 | 599.64 | 604.12 | 594.40 | 596.32 | 1,310,106 | -1.59(-0.27%) |
Oct 19, 2023 | 622.74 | 628.25 | 596.18 | 597.91 | 2,524,680 | -40.02(-6.27%) |
Oct 18, 2023 | 633.71 | 640.82 | 622.07 | 637.92 | 1,337,518 | -7.66(-1.19%) |
Oct 17, 2023 | 633.85 | 649.05 | 622.25 | 645.58 | 1,041,075 | -0.75(-0.12%) |
Oct 16, 2023 | 643.47 | 651.23 | 639.79 | 646.33 | 1,004,500 | +5.54(+0.87%) |
Oct 13, 2023 | 656.56 | 659.93 | 637.69 | 640.79 | 1,237,806 | -9.77(-1.50%) |
Oct 12, 2023 | 641.01 | 660.53 | 640.88 | 650.56 | 1,337,599 | +13.14(+2.06%) |
Oct 11, 2023 | 636.64 | 638.93 | 629.69 | 637.42 | 666,011 | +7.30(+1.16%) |
Oct 10, 2023 | 629.20 | 638.63 | 624.06 | 630.12 | 678,725 | +6.65(+1.07%) |
Oct 09, 2023 | 617.07 | 626.63 | 610.63 | 623.47 | 696,863 | -0.42(-0.07%) |
Oct 06, 2023 | 616.50 | 627.83 | 605.13 | 623.89 | 1,072,123 | +2.26(+0.36%) |
Oct 05, 2023 | 628.73 | 629.62 | 616.12 | 621.63 | 758,721 | -6.51(-1.04%) |
Oct 04, 2023 | 620.21 | 629.74 | 617.84 | 628.13 | 965,294 | +14.17(+2.31%) |
Oct 03, 2023 | 625.85 | 632.72 | 608.78 | 613.96 | 1,026,511 | -12.68(-2.02%) |