Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 19, 2024 | 905.72 | 905.75 | 905.67 | 905.70 | 420 | -0.03(-0.00%) |
Jun 18, 2024 | 905.74 | 905.76 | 905.66 | 905.73 | 337 | +3.23(+0.36%) |
Jun 17, 2024 | 902.50 | 902.51 | 902.46 | 902.50 | 515 | +0.61(+0.07%) |
Jun 16, 2024 | 902.04 | 901.89 | 901.77 | 901.89 | 112 | -1.11(-0.12%) |
Jun 14, 2024 | 902.26 | 903.26 | 901.99 | 903.00 | 10,359 | +0.75(+0.08%) |
Jun 13, 2024 | 902.26 | 902.27 | 902.21 | 902.24 | 535 | +0.51(+0.06%) |
Jun 12, 2024 | 901.71 | 901.76 | 901.72 | 901.73 | 561 | -0.26(-0.03%) |
Jun 11, 2024 | 901.99 | 902.01 | 901.94 | 901.99 | 460 | +0.26(+0.03%) |
Jun 10, 2024 | 901.75 | 901.75 | 901.72 | 901.74 | 483 | -6.11(-0.67%) |
Jun 09, 2024 | 906.38 | 908.35 | 907.85 | 907.85 | 90 | +8.72(+0.97%) |
Jun 07, 2024 | 898.47 | 899.48 | 898.45 | 899.13 | 9,235 | +0.66(+0.07%) |
Jun 06, 2024 | 898.47 | 898.49 | 898.45 | 898.47 | 370 | -0.03(-0.00%) |
Jun 05, 2024 | 898.50 | 898.51 | 898.41 | 898.50 | 470 | +1.51(+0.17%) |
Jun 04, 2024 | 897.00 | 896.99 | 896.94 | 896.99 | 440 | +0.49(+0.05%) |
Jun 03, 2024 | 896.48 | 896.52 | 896.42 | 896.50 | 552 | +2.17(+0.24%) |
Jun 02, 2024 | 894.85 | 894.51 | 894.21 | 894.33 | 129 | -1.38(-0.15%) |
May 31, 2024 | 894.24 | 895.77 | 894.12 | 895.71 | 10,004 | +1.49(+0.17%) |
May 30, 2024 | 894.24 | 894.25 | 894.21 | 894.22 | 455 | +0.48(+0.05%) |
May 29, 2024 | 893.74 | 893.76 | 893.71 | 893.75 | 506 | +0.25(+0.03%) |
May 28, 2024 | 893.49 | 893.52 | 893.45 | 893.49 | 559 | +0.03(+0.00%) |
May 27, 2024 | 893.52 | 893.50 | 893.45 | 893.46 | 512 | +3.93(+0.44%) |
May 26, 2024 | 889.90 | 889.86 | 889.47 | 889.54 | 94 | -1.22(-0.14%) |
May 24, 2024 | 890.25 | 890.78 | 890.20 | 890.76 | 8,931 | +0.53(+0.06%) |
May 23, 2024 | 890.25 | 890.24 | 890.20 | 890.23 | 533 | +0.25(+0.03%) |
May 22, 2024 | 890.00 | 890.00 | 889.94 | 889.98 | 562 | +0.75(+0.08%) |
May 21, 2024 | 889.25 | 889.25 | 889.20 | 889.23 | 557 | +0.51(+0.06%) |
May 20, 2024 | 888.74 | 888.76 | 888.64 | 888.72 | 461 | +5.22(+0.59%) |
May 19, 2024 | 884.08 | 883.79 | 883.50 | 883.50 | 124 | -3.21(-0.36%) |
May 17, 2024 | 886.24 | 886.78 | 886.18 | 886.71 | 8,686 | +0.48(+0.05%) |
May 16, 2024 | 886.24 | 886.25 | 886.18 | 886.24 | 542 | +0.50(+0.06%) |
May 15, 2024 | 885.74 | 885.75 | 885.71 | 885.74 | 565 | +0.49(+0.06%) |
May 14, 2024 | 885.23 | 885.27 | 885.23 | 885.25 | 489 | +1.00(+0.11%) |
May 13, 2024 | 884.21 | 884.25 | 884.20 | 884.24 | 462 | +1.34(+0.15%) |
May 12, 2024 | 882.80 | 883.18 | 882.90 | 882.90 | 137 | -0.09(-0.01%) |
May 10, 2024 | 882.48 | 883.01 | 882.44 | 882.99 | 9,157 | +0.50(+0.06%) |
May 09, 2024 | 882.48 | 882.50 | 882.44 | 882.49 | 501 | +0.75(+0.08%) |
May 08, 2024 | 881.74 | 881.75 | 881.69 | 881.74 | 470 | +1.01(+0.12%) |
May 07, 2024 | 880.75 | 880.76 | 880.71 | 880.73 | 483 | +0.50(+0.06%) |
May 06, 2024 | 880.26 | 880.26 | 880.22 | 880.23 | 474 | +3.64(+0.41%) |
May 05, 2024 | 876.60 | 876.64 | 876.54 | 876.59 | 113 | -2.17(-0.25%) |
May 03, 2024 | 878.26 | 878.83 | 877.03 | 878.76 | 9,352 | +0.52(+0.06%) |
May 02, 2024 | 878.26 | 878.25 | 878.19 | 878.24 | 544 | +5.26(+0.60%) |
May 01, 2024 | 872.87 | 873.27 | 872.79 | 872.98 | 251 | -4.06(-0.46%) |
Apr 30, 2024 | 876.75 | 877.05 | 876.83 | 877.04 | 366 | +0.30(+0.03%) |
Apr 29, 2024 | 876.74 | 876.77 | 876.71 | 876.74 | 456 | +0.94(+0.11%) |
Apr 28, 2024 | 876.44 | 876.38 | 875.80 | 875.80 | 95 | +1.03(+0.12%) |
Apr 26, 2024 | 873.74 | 874.77 | 873.70 | 874.77 | 9,733 | +1.03(+0.12%) |
Apr 25, 2024 | 873.74 | 873.75 | 873.71 | 873.74 | 416 | +0.48(+0.05%) |
Apr 24, 2024 | 873.25 | 873.26 | 873.21 | 873.26 | 427 | +0.52(+0.06%) |
Apr 23, 2024 | 872.74 | 872.75 | 872.71 | 872.74 | 412 | +0.49(+0.06%) |
Apr 22, 2024 | 872.24 | 872.26 | 872.21 | 872.25 | 398 | +3.53(+0.41%) |
Apr 21, 2024 | 867.86 | 868.77 | 868.69 | 868.72 | 99 | -2.52(-0.29%) |
Apr 19, 2024 | 869.74 | 873.86 | 869.72 | 871.24 | 7,315 | +1.16(+0.13%) |
Apr 18, 2024 | 869.74 | 870.08 | 869.83 | 870.08 | 218 | +0.84(+0.10%) |
Apr 17, 2024 | 869.23 | 869.26 | 869.22 | 869.24 | 468 | +0.49(+0.06%) |
Apr 16, 2024 | 868.74 | 868.81 | 868.72 | 868.75 | 642 | +0.49(+0.06%) |
Apr 15, 2024 | 868.23 | 868.26 | 868.23 | 868.25 | 544 | +2.50(+0.29%) |
Apr 14, 2024 | 866.72 | 866.70 | 865.63 | 865.75 | 96 | -1.01(-0.12%) |
Apr 12, 2024 | 865.75 | 866.77 | 865.70 | 866.76 | 10,314 | +1.01(+0.12%) |
Apr 11, 2024 | 865.75 | 865.77 | 865.73 | 865.75 | 438 | +0.51(+0.06%) |
Apr 10, 2024 | 865.24 | 865.26 | 865.22 | 865.24 | 510 | +0.52(+0.06%) |
Apr 09, 2024 | 864.75 | 864.75 | 864.71 | 864.72 | 502 | +0.51(+0.06%) |
Apr 08, 2024 | 864.25 | 864.24 | 863.70 | 864.21 | 443 | +2.18(+0.25%) |
Apr 07, 2024 | 861.41 | 862.18 | 861.49 | 862.03 | 150 | -0.71(-0.08%) |
Apr 05, 2024 | 861.74 | 862.78 | 861.55 | 862.74 | 9,752 | +0.99(+0.11%) |
Apr 04, 2024 | 861.74 | 861.77 | 861.72 | 861.75 | 619 | +4.25(+0.50%) |
Apr 03, 2024 | 857.50 | 857.51 | 857.47 | 857.50 | 458 | +0.01(+0.00%) |
Apr 02, 2024 | 857.48 | 857.51 | 857.48 | 857.50 | 439 | -4.13(-0.48%) |