Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 850.04 | 856.02 | 845.61 | 848.78 | 2,134,728 | -0.63(-0.07%) |
Jun 27, 2024 | 856.49 | 857.11 | 847.43 | 849.41 | 1,256,312 | -6.21(-0.73%) |
Jun 26, 2024 | 851.51 | 858.52 | 848.85 | 855.62 | 1,506,770 | +1.33(+0.16%) |
Jun 25, 2024 | 848.11 | 854.47 | 843.80 | 854.29 | 1,677,047 | +7.34(+0.87%) |
Jun 24, 2024 | 848.79 | 849.42 | 840.31 | 846.95 | 1,724,843 | -0.15(-0.02%) |
Jun 21, 2024 | 865.41 | 865.73 | 846.45 | 847.10 | 3,868,931 | -14.11(-1.64%) |
Jun 20, 2024 | 870.07 | 872.61 | 859.34 | 861.21 | 2,014,696 | -8.30(-0.95%) |
Jun 18, 2024 | 866.77 | 872.72 | 866.47 | 869.51 | 1,766,360 | +2.84(+0.33%) |
Jun 17, 2024 | 853.27 | 869.32 | 852.16 | 866.68 | 1,906,720 | +12.22(+1.43%) |
Jun 14, 2024 | 842.22 | 854.96 | 840.71 | 854.45 | 1,397,474 | +9.70(+1.15%) |
Jun 13, 2024 | 846.61 | 846.61 | 836.36 | 844.76 | 1,323,575 | -1.85(-0.22%) |
Jun 12, 2024 | 851.10 | 854.52 | 842.41 | 846.61 | 1,840,122 | -1.50(-0.18%) |
Jun 11, 2024 | 848.03 | 849.73 | 839.07 | 848.10 | 1,692,815 | +0.97(+0.11%) |
Jun 10, 2024 | 845.98 | 848.27 | 841.54 | 847.13 | 1,403,935 | +2.76(+0.33%) |
Jun 07, 2024 | 845.48 | 849.17 | 841.09 | 844.38 | 1,595,859 | +2.94(+0.35%) |
Jun 06, 2024 | 834.23 | 847.88 | 833.13 | 841.44 | 1,737,220 | +8.33(+1.00%) |
Jun 05, 2024 | 829.73 | 833.20 | 820.51 | 833.11 | 2,082,372 | +6.90(+0.84%) |
Jun 04, 2024 | 813.82 | 826.83 | 811.88 | 826.21 | 1,756,604 | +11.98(+1.47%) |
Jun 03, 2024 | 809.85 | 826.73 | 805.99 | 814.23 | 2,011,181 | +5.49(+0.68%) |
May 31, 2024 | 807.88 | 810.59 | 787.08 | 808.74 | 4,366,948 | -5.44(-0.67%) |
May 30, 2024 | 809.05 | 818.34 | 807.15 | 814.18 | 2,287,437 | +8.81(+1.09%) |
May 29, 2024 | 805.87 | 812.28 | 805.14 | 805.37 | 2,283,898 | -6.64(-0.82%) |
May 28, 2024 | 808.59 | 814.13 | 803.58 | 812.01 | 1,988,546 | +3.44(+0.42%) |
May 24, 2024 | 799.49 | 815.71 | 797.95 | 808.58 | 1,625,306 | +13.37(+1.68%) |
May 23, 2024 | 803.16 | 806.90 | 794.30 | 795.21 | 1,521,159 | -5.51(-0.69%) |
May 22, 2024 | 798.90 | 805.20 | 796.88 | 800.72 | 1,193,759 | +0.93(+0.12%) |
May 21, 2024 | 794.44 | 800.30 | 790.87 | 799.79 | 1,377,368 | +7.92(+1.00%) |
May 20, 2024 | 794.12 | 801.84 | 791.26 | 791.87 | 1,348,793 | -2.81(-0.35%) |
May 17, 2024 | 792.48 | 796.47 | 789.48 | 794.68 | 1,312,241 | +2.74(+0.35%) |
May 16, 2024 | 790.68 | 803.42 | 786.71 | 791.94 | 2,004,728 | +6.02(+0.77%) |
May 15, 2024 | 777.41 | 788.54 | 777.41 | 785.92 | 1,663,453 | +9.13(+1.17%) |
May 14, 2024 | 773.83 | 779.70 | 770.33 | 776.79 | 1,329,461 | +2.75(+0.35%) |
May 13, 2024 | 786.88 | 788.36 | 772.48 | 774.05 | 1,598,629 | -12.02(-1.53%) |
May 10, 2024 | 777.93 | 786.33 | 777.05 | 786.07 | 1,655,014 | +8.14(+1.05%) |
May 09, 2024 | 762.71 | 778.60 | 762.52 | 777.93 | 1,718,224 | +15.61(+2.05%) |
May 08, 2024 | 768.90 | 772.29 | 761.63 | 762.33 | 1,513,914 | -7.89(-1.02%) |
May 07, 2024 | 757.61 | 771.14 | 754.50 | 770.21 | 1,900,118 | +14.84(+1.96%) |
May 06, 2024 | 748.52 | 755.86 | 745.42 | 755.38 | 1,775,550 | +12.53(+1.69%) |
May 03, 2024 | 733.24 | 746.43 | 732.30 | 742.84 | 2,326,609 | +11.44(+1.56%) |
May 02, 2024 | 723.72 | 733.36 | 719.61 | 731.40 | 1,851,668 | +10.21(+1.42%) |
May 01, 2024 | 721.24 | 728.82 | 714.30 | 721.19 | 1,610,720 | -0.68(-0.09%) |
Apr 30, 2024 | 724.48 | 724.48 | 716.08 | 721.87 | 1,737,099 | -3.43(-0.47%) |
Apr 29, 2024 | 728.49 | 731.21 | 719.19 | 725.30 | 1,528,608 | -2.85(-0.39%) |
Apr 26, 2024 | 713.98 | 729.91 | 713.98 | 728.14 | 1,526,603 | +7.31(+1.01%) |
Apr 25, 2024 | 726.26 | 726.26 | 713.39 | 720.83 | 1,665,334 | -0.87(-0.12%) |
Apr 24, 2024 | 717.53 | 723.24 | 713.93 | 721.70 | 1,209,223 | +1.21(+0.17%) |
Apr 23, 2024 | 716.86 | 722.08 | 714.13 | 720.50 | 1,179,497 | +7.20(+1.01%) |
Apr 22, 2024 | 712.70 | 716.09 | 704.04 | 713.30 | 1,440,500 | +5.93(+0.84%) |
Apr 19, 2024 | 710.88 | 712.71 | 699.88 | 707.37 | 2,196,995 | -1.74(-0.24%) |
Apr 18, 2024 | 713.03 | 716.78 | 707.43 | 709.10 | 1,851,631 | -3.93(-0.55%) |
Apr 17, 2024 | 720.82 | 721.61 | 708.85 | 713.03 | 1,380,588 | -0.78(-0.11%) |
Apr 16, 2024 | 716.13 | 720.32 | 709.98 | 713.81 | 1,415,969 | -2.30(-0.32%) |
Apr 15, 2024 | 733.21 | 738.76 | 715.78 | 716.11 | 1,812,869 | -12.99(-1.78%) |
Apr 12, 2024 | 725.80 | 730.68 | 724.34 | 729.10 | 1,486,291 | -1.04(-0.14%) |
Apr 11, 2024 | 729.29 | 731.57 | 721.96 | 730.14 | 2,112,876 | +9.74(+1.35%) |
Apr 10, 2024 | 708.85 | 721.79 | 706.81 | 720.40 | 1,836,803 | +3.98(+0.56%) |
Apr 09, 2024 | 714.08 | 716.88 | 704.84 | 716.42 | 1,391,575 | +6.76(+0.95%) |
Apr 08, 2024 | 711.35 | 713.98 | 708.72 | 709.66 | 1,462,602 | -1.90(-0.27%) |
Apr 05, 2024 | 703.91 | 714.72 | 703.89 | 711.56 | 1,557,596 | +8.81(+1.25%) |
Apr 04, 2024 | 706.63 | 714.96 | 702.09 | 702.75 | 2,258,692 | -0.81(-0.11%) |
Apr 03, 2024 | 707.84 | 708.66 | 695.16 | 703.56 | 3,214,016 | -5.59(-0.79%) |
Apr 02, 2024 | 717.82 | 717.82 | 706.26 | 709.15 | 2,332,556 | -9.91(-1.38%) |