Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 830.03 | 835.34 | 813.25 | 816.55 | 2,016,149 | -13.04(-1.57%) |
Jun 20, 2024 | 863.37 | 864.18 | 826.55 | 829.59 | 1,281,903 | -33.72(-3.91%) |
Jun 18, 2024 | 849.00 | 876.55 | 846.99 | 863.31 | 878,245 | +14.43(+1.70%) |
Jun 17, 2024 | 826.41 | 851.68 | 820.95 | 848.88 | 737,446 | +24.04(+2.91%) |
Jun 14, 2024 | 815.00 | 826.54 | 815.00 | 824.84 | 474,832 | -5.19(-0.63%) |
Jun 13, 2024 | 816.02 | 832.99 | 815.07 | 830.03 | 546,398 | +2.22(+0.27%) |
Jun 12, 2024 | 806.88 | 831.54 | 804.44 | 827.81 | 805,599 | +29.65(+3.71%) |
Jun 11, 2024 | 793.32 | 798.66 | 781.92 | 798.16 | 589,854 | +3.78(+0.48%) |
Jun 10, 2024 | 761.10 | 795.98 | 761.10 | 794.38 | 649,960 | +25.41(+3.30%) |
Jun 07, 2024 | 787.50 | 787.91 | 763.97 | 768.97 | 736,082 | -10.29(-1.32%) |
Jun 06, 2024 | 780.33 | 787.32 | 772.21 | 779.26 | 722,062 | -5.71(-0.73%) |
Jun 05, 2024 | 770.39 | 787.54 | 762.10 | 784.97 | 942,864 | +34.41(+4.58%) |
Jun 04, 2024 | 750.48 | 756.30 | 740.22 | 750.56 | 474,442 | -3.59(-0.48%) |
Jun 03, 2024 | 771.48 | 771.64 | 735.56 | 754.15 | 515,222 | -5.38(-0.71%) |
May 31, 2024 | 770.72 | 776.29 | 736.90 | 759.53 | 1,684,860 | -10.60(-1.38%) |
May 30, 2024 | 768.94 | 776.57 | 766.11 | 770.13 | 712,204 | -2.23(-0.29%) |
May 29, 2024 | 768.23 | 780.07 | 765.10 | 772.36 | 855,076 | -13.78(-1.75%) |
May 28, 2024 | 785.52 | 791.96 | 775.94 | 786.14 | 601,411 | +7.08(+0.91%) |
May 24, 2024 | 774.17 | 783.11 | 769.05 | 779.06 | 548,556 | +13.96(+1.82%) |
May 23, 2024 | 788.58 | 790.51 | 761.56 | 765.10 | 828,898 | -6.61(-0.86%) |
May 22, 2024 | 770.38 | 772.97 | 762.69 | 771.71 | 769,025 | +6.57(+0.86%) |
May 21, 2024 | 760.00 | 769.96 | 758.65 | 765.14 | 703,648 | -7.66(-0.99%) |
May 20, 2024 | 751.88 | 778.43 | 751.02 | 772.80 | 763,639 | +25.12(+3.36%) |
May 17, 2024 | 756.47 | 758.57 | 739.65 | 747.68 | 585,876 | -1.80(-0.24%) |
May 16, 2024 | 760.00 | 763.93 | 749.13 | 749.48 | 751,235 | -10.24(-1.35%) |
May 15, 2024 | 737.94 | 760.32 | 734.88 | 759.72 | 850,263 | +29.80(+4.08%) |
May 14, 2024 | 707.25 | 731.73 | 705.18 | 729.92 | 883,697 | +17.22(+2.42%) |
May 13, 2024 | 718.54 | 718.54 | 710.12 | 712.70 | 555,200 | -4.11(-0.57%) |
May 10, 2024 | 718.54 | 726.52 | 711.61 | 716.81 | 449,710 | +7.59(+1.07%) |
May 09, 2024 | 717.31 | 718.54 | 707.59 | 709.23 | 978,044 | -6.47(-0.90%) |
May 08, 2024 | 708.48 | 716.14 | 704.59 | 715.69 | 674,234 | +2.76(+0.39%) |
May 07, 2024 | 715.17 | 721.91 | 710.12 | 712.93 | 784,432 | -3.99(-0.56%) |
May 06, 2024 | 697.74 | 717.24 | 696.68 | 716.92 | 875,554 | +21.75(+3.13%) |
May 03, 2024 | 693.59 | 702.63 | 689.69 | 695.18 | 821,799 | +14.51(+2.13%) |
May 02, 2024 | 674.27 | 681.61 | 662.84 | 680.66 | 676,478 | +15.98(+2.40%) |
May 01, 2024 | 679.09 | 690.33 | 661.15 | 664.69 | 1,275,713 | -23.20(-3.37%) |
Apr 30, 2024 | 710.20 | 716.27 | 686.89 | 687.89 | 903,857 | -24.59(-3.45%) |
Apr 29, 2024 | 704.98 | 714.53 | 698.97 | 712.48 | 933,433 | +7.65(+1.09%) |
Apr 26, 2024 | 681.61 | 708.82 | 677.43 | 704.83 | 1,195,952 | +33.24(+4.95%) |
Apr 25, 2024 | 655.65 | 676.34 | 648.69 | 671.58 | 1,067,793 | +16.38(+2.50%) |
Apr 24, 2024 | 658.44 | 666.82 | 646.28 | 655.21 | 875,148 | +8.31(+1.29%) |
Apr 23, 2024 | 634.75 | 652.67 | 634.54 | 646.89 | 711,110 | +14.54(+2.30%) |
Apr 22, 2024 | 634.06 | 637.43 | 624.06 | 632.35 | 926,139 | +5.47(+0.87%) |
Apr 19, 2024 | 644.89 | 646.39 | 621.90 | 626.88 | 1,075,065 | -16.03(-2.49%) |
Apr 18, 2024 | 654.46 | 657.07 | 640.70 | 642.91 | 904,791 | -14.73(-2.24%) |
Apr 17, 2024 | 680.39 | 683.46 | 656.66 | 657.64 | 1,195,619 | -34.26(-4.95%) |
Apr 16, 2024 | 677.11 | 695.50 | 677.11 | 691.90 | 924,489 | +14.79(+2.18%) |
Apr 15, 2024 | 688.48 | 697.28 | 671.16 | 677.11 | 887,693 | -2.29(-0.34%) |
Apr 12, 2024 | 683.05 | 687.87 | 676.04 | 679.40 | 812,477 | -19.79(-2.83%) |
Apr 11, 2024 | 693.42 | 700.20 | 686.45 | 699.19 | 833,121 | +13.46(+1.96%) |
Apr 10, 2024 | 684.51 | 693.59 | 682.82 | 685.73 | 611,269 | -9.69(-1.39%) |
Apr 09, 2024 | 698.58 | 698.58 | 681.32 | 695.41 | 710,328 | +6.00(+0.87%) |
Apr 08, 2024 | 686.95 | 691.01 | 677.11 | 689.42 | 519,340 | +7.96(+1.17%) |
Apr 05, 2024 | 672.70 | 687.43 | 672.70 | 681.45 | 792,492 | +10.07(+1.50%) |
Apr 04, 2024 | 704.85 | 706.41 | 667.07 | 671.38 | 1,105,246 | -24.73(-3.55%) |
Apr 03, 2024 | 688.78 | 705.69 | 685.60 | 696.11 | 783,945 | +3.59(+0.52%) |
Apr 02, 2024 | 692.82 | 695.84 | 684.71 | 692.52 | 952,745 | -16.92(-2.38%) |