Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 521.38 | 527.39 | 521.38 | 527.39 | 12 | -8.84(-1.65%) |
Jun 25, 2024 | 527.28 | 536.23 | 527.28 | 536.23 | 5 | -1.93(-0.36%) |
Jun 24, 2024 | 544.02 | 544.02 | 528.20 | 538.16 | 178 | +7.82(+1.47%) |
Jun 21, 2024 | 535.38 | 544.90 | 523.01 | 530.34 | 100 | -24.17(-4.36%) |
Jun 20, 2024 | 528.00 | 555.01 | 527.00 | 554.51 | 79 | +28.54(+5.43%) |
Jun 18, 2024 | 535.46 | 541.25 | 525.50 | 525.97 | 455 | -1.53(-0.29%) |
Jun 17, 2024 | 516.38 | 527.50 | 510.00 | 527.50 | 127 | +20.22(+3.99%) |
Jun 14, 2024 | 523.74 | 529.25 | 507.28 | 507.28 | 100 | -43.41(-7.88%) |
Jun 13, 2024 | 559.24 | 559.24 | 543.95 | 550.68 | 241 | -15.32(-2.71%) |
Jun 12, 2024 | 556.65 | 568.00 | 549.69 | 566.00 | 168 | +5.28(+0.94%) |
Jun 11, 2024 | 555.00 | 562.00 | 553.00 | 560.72 | 26 | -3.29(-0.58%) |
Jun 10, 2024 | 575.80 | 575.80 | 564.01 | 564.01 | 45 | -15.99(-2.76%) |
Jun 07, 2024 | 572.80 | 580.00 | 572.80 | 580.00 | 100 | +13.41(+2.37%) |
Jun 05, 2024 | 566.59 | 0 | -7.41(-1.29%) | |||
Jun 04, 2024 | 578.22 | 578.22 | 573.60 | 574.00 | 80 | -11.00(-1.88%) |
Jun 03, 2024 | 576.74 | 585.00 | 576.74 | 585.00 | 90 | +15.00(+2.63%) |
May 31, 2024 | 579.84 | 581.35 | 570.00 | 570.00 | 100 | +5.00(+0.88%) |
May 30, 2024 | 564.59 | 565.00 | 558.50 | 565.00 | 16 | +8.03(+1.44%) |
May 29, 2024 | 564.44 | 568.03 | 555.00 | 556.97 | 186 | -32.27(-5.48%) |
May 28, 2024 | 580.00 | 589.24 | 565.70 | 589.24 | 228 | +11.24(+1.94%) |
May 24, 2024 | 576.00 | 578.00 | 576.00 | 578.00 | 100 | +2.00(+0.35%) |
May 23, 2024 | 576.00 | 589.93 | 570.06 | 576.00 | 65 | +8.57(+1.51%) |
May 22, 2024 | 572.88 | 572.88 | 566.00 | 567.43 | 38 | -0.82(-0.14%) |
May 21, 2024 | 573.00 | 573.00 | 568.25 | 568.25 | 7 | -4.86(-0.85%) |
May 20, 2024 | 572.71 | 585.00 | 572.71 | 573.11 | 118 | +13.11(+2.34%) |
May 17, 2024 | 563.00 | 563.00 | 556.91 | 560.00 | 582 | +0.00(+0.00%) |
May 16, 2024 | 561.13 | 561.13 | 560.00 | 560.00 | 27 | +0.00(+0.00%) |
May 15, 2024 | 565.36 | 566.78 | 560.00 | 560.00 | 104 | +0.00(+0.00%) |
May 14, 2024 | 569.53 | 572.54 | 560.00 | 560.00 | 137 | -12.36(-2.16%) |
May 10, 2024 | 572.36 | 0 | -12.21(-2.09%) | |||
May 09, 2024 | 590.95 | 590.95 | 584.57 | 584.57 | 61 | +9.78(+1.70%) |
May 08, 2024 | 574.96 | 575.81 | 574.08 | 574.79 | 32 | -6.70(-1.15%) |
May 07, 2024 | 577.00 | 592.93 | 577.00 | 581.49 | 19 | -8.92(-1.51%) |
May 06, 2024 | 577.16 | 590.41 | 577.16 | 590.41 | 353 | +10.41(+1.79%) |
May 03, 2024 | 584.65 | 584.65 | 559.89 | 580.00 | 140 | +30.00(+5.45%) |
May 02, 2024 | 532.04 | 557.00 | 532.04 | 550.00 | 105 | -1.00(-0.18%) |
May 01, 2024 | 568.75 | 568.75 | 545.00 | 551.00 | 88 | -2.00(-0.36%) |
Apr 30, 2024 | 555.00 | 560.00 | 546.15 | 553.00 | 21 | -15.00(-2.64%) |
Apr 29, 2024 | 565.00 | 570.00 | 559.00 | 568.00 | 82 | +17.62(+3.20%) |
Apr 26, 2024 | 544.05 | 565.68 | 543.00 | 550.38 | 100 | +6.88(+1.27%) |
Apr 25, 2024 | 532.00 | 543.50 | 532.00 | 543.50 | 100 | -25.84(-4.54%) |
Apr 24, 2024 | 560.48 | 569.34 | 560.48 | 569.34 | 5 | +29.88(+5.54%) |
Apr 23, 2024 | 560.99 | 569.21 | 539.46 | 539.46 | 117 | -10.52(-1.91%) |
Apr 22, 2024 | 531.10 | 549.98 | 531.10 | 549.98 | 136 | +19.03(+3.58%) |
Apr 19, 2024 | 534.60 | 545.20 | 530.95 | 530.95 | 100 | +0.10(+0.02%) |
Apr 18, 2024 | 538.70 | 551.76 | 530.85 | 530.85 | 187 | -37.15(-6.54%) |
Apr 17, 2024 | 560.15 | 576.26 | 552.80 | 568.00 | 407 | -14.41(-2.47%) |
Apr 16, 2024 | 580.00 | 583.13 | 568.58 | 582.41 | 113 | -7.34(-1.24%) |
Apr 15, 2024 | 590.00 | 594.75 | 585.45 | 589.75 | 158 | +11.00(+1.90%) |
Apr 12, 2024 | 578.65 | 586.00 | 572.80 | 578.75 | 100 | +8.75(+1.53%) |
Apr 11, 2024 | 566.00 | 575.00 | 566.00 | 570.00 | 427 | +0.96(+0.17%) |
Apr 10, 2024 | 566.64 | 571.55 | 558.00 | 569.04 | 82 | -2.21(-0.39%) |
Apr 09, 2024 | 572.64 | 573.68 | 559.71 | 571.25 | 411 | -41.25(-6.73%) |
Apr 08, 2024 | 613.47 | 613.60 | 596.41 | 612.50 | 399 | +29.88(+5.13%) |
Apr 05, 2024 | 585.13 | 587.20 | 579.50 | 582.62 | 100 | +0.83(+0.14%) |
Apr 04, 2024 | 584.25 | 584.25 | 580.59 | 581.80 | 3,274 | +2.30(+0.40%) |
Apr 03, 2024 | 570.00 | 583.00 | 570.00 | 579.50 | 169 | +12.10(+2.13%) |
Apr 02, 2024 | 571.94 | 571.94 | 560.00 | 567.40 | 151 | -4.60(-0.80%) |