Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 695.00 | 708.02 | 690.68 | 707.44 | 393,819 | +11.75(+1.69%) |
Jun 14, 2024 | 685.03 | 696.18 | 685.03 | 695.69 | 216,179 | +3.73(+0.54%) |
Jun 13, 2024 | 689.38 | 693.32 | 683.72 | 691.96 | 248,189 | -0.52(-0.08%) |
Jun 12, 2024 | 689.00 | 694.52 | 685.90 | 692.48 | 259,638 | +5.53(+0.81%) |
Jun 11, 2024 | 683.81 | 687.07 | 679.82 | 686.95 | 228,455 | +2.78(+0.41%) |
Jun 10, 2024 | 677.84 | 685.39 | 677.84 | 684.17 | 290,904 | +2.00(+0.29%) |
Jun 07, 2024 | 681.69 | 686.67 | 680.52 | 682.17 | 208,672 | +0.02(+0.00%) |
Jun 06, 2024 | 682.41 | 686.00 | 679.57 | 682.15 | 229,023 | -3.70(-0.54%) |
Jun 05, 2024 | 682.48 | 689.17 | 679.55 | 685.85 | 299,249 | +3.37(+0.49%) |
Jun 04, 2024 | 672.45 | 685.95 | 672.45 | 682.48 | 389,934 | +7.93(+1.18%) |
Jun 03, 2024 | 681.21 | 681.74 | 670.83 | 674.55 | 427,223 | -3.42(-0.50%) |
May 31, 2024 | 669.06 | 679.19 | 665.48 | 677.97 | 647,448 | +8.74(+1.31%) |
May 30, 2024 | 663.26 | 669.45 | 660.23 | 669.23 | 505,862 | +5.71(+0.86%) |
May 29, 2024 | 665.60 | 667.18 | 659.71 | 663.52 | 427,439 | -6.81(-1.02%) |
May 28, 2024 | 680.05 | 681.83 | 667.09 | 670.33 | 451,802 | -12.48(-1.83%) |
May 24, 2024 | 693.28 | 696.27 | 681.12 | 682.81 | 499,182 | -13.26(-1.90%) |
May 23, 2024 | 704.21 | 705.74 | 693.17 | 696.07 | 510,442 | -5.72(-0.82%) |
May 22, 2024 | 699.48 | 702.76 | 696.42 | 701.79 | 186,947 | +1.84(+0.26%) |
May 21, 2024 | 699.52 | 699.95 | 692.62 | 699.95 | 276,365 | +2.49(+0.36%) |
May 20, 2024 | 692.00 | 698.04 | 688.27 | 697.46 | 194,031 | +5.32(+0.77%) |
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%) |