Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2024 | 861.28 | 861.62 | 861.17 | 861.62 | 106 | +4.14(+0.48%) |
Mar 31, 2024 | 856.92 | 857.48 | 856.99 | 857.48 | 106 | +0.48(+0.06%) |
Mar 29, 2024 | 857.50 | 858.76 | 856.58 | 857.00 | 1,872 | -0.50(-0.06%) |
Mar 28, 2024 | 857.57 | 857.50 | 857.50 | 40 | -0.26(-0.03%) | |
Mar 27, 2024 | 857.75 | 857.76 | 857.74 | 857.76 | 646 | +1.02(+0.12%) |
Mar 26, 2024 | 856.75 | 856.74 | 856.74 | 25 | +0.49(+0.06%) | |
Mar 25, 2024 | 856.24 | 856.25 | 856.24 | 856.24 | 163 | +1.38(+0.16%) |
Mar 24, 2024 | 854.98 | 854.94 | 854.86 | 854.86 | 119 | +0.12(+0.01%) |
Mar 22, 2024 | 854.24 | 854.76 | 854.23 | 854.74 | 3,789 | +0.50(+0.06%) |
Mar 21, 2024 | 854.24 | 854.24 | 854.24 | 28 | +1.00(+0.12%) | |
Mar 20, 2024 | 853.25 | 853.25 | 853.25 | 49 | -0.01(-0.00%) | |
Mar 19, 2024 | 853.25 | 853.24 | 853.25 | 39 | +1.00(+0.12%) | |
Mar 18, 2024 | 852.24 | 852.26 | 852.25 | 852.25 | 168 | +1.31(+0.15%) |
Mar 17, 2024 | 850.93 | 850.94 | 850.77 | 850.94 | 130 | +0.18(+0.02%) |
Mar 15, 2024 | 850.25 | 850.76 | 849.74 | 850.75 | 3,737 | +0.50(+0.06%) |
Mar 14, 2024 | 850.25 | 850.25 | 850.25 | 850.25 | 204 | +0.50(+0.06%) |
Mar 13, 2024 | 849.75 | 849.76 | 849.75 | 849.75 | 216 | +39.17(+4.83%) |
Mar 12, 2024 | 822.59 | 810.59 | 810.58 | 810.58 | 1,378 | -37.66(-4.44%) |
Mar 11, 2024 | 848.26 | 848.24 | 848.24 | 848.24 | 233 | +2.33(+0.28%) |
Mar 10, 2024 | 845.96 | 845.91 | 845.91 | 20 | -0.83(-0.10%) | |
Mar 08, 2024 | 846.25 | 846.78 | 845.85 | 846.74 | 4,503 | +0.50(+0.06%) |
Mar 07, 2024 | 846.25 | 846.25 | 846.24 | 846.25 | 115 | +0.50(+0.06%) |
Mar 06, 2024 | 845.75 | 845.74 | 845.75 | 38 | +0.45(+0.05%) | |
Mar 05, 2024 | 845.38 | 845.36 | 845.30 | 845.30 | 76 | +1.05(+0.12%) |
Mar 04, 2024 | 844.25 | 844.23 | 844.25 | 26 | +1.34(+0.16%) | |
Mar 03, 2024 | 843.08 | 843.02 | 842.91 | 842.91 | 75 | -0.35(-0.04%) |
Mar 01, 2024 | 842.35 | 843.26 | 842.33 | 843.25 | 4,455 | +0.91(+0.11%) |
Feb 29, 2024 | 842.35 | 842.33 | 842.34 | 28 | +0.61(+0.07%) | |
Feb 28, 2024 | 841.75 | 841.75 | 841.73 | 841.74 | 114 | +0.59(+0.07%) |
Feb 27, 2024 | 841.19 | 841.15 | 841.15 | 41 | +0.51(+0.06%) | |
Feb 26, 2024 | 840.64 | 840.61 | 840.64 | 22 | +2.01(+0.24%) | |
Feb 25, 2024 | 838.39 | 838.63 | 838.57 | 838.63 | 53 | -0.31(-0.04%) |
Feb 23, 2024 | 838.35 | 838.96 | 838.29 | 838.93 | 4,141 | +0.59(+0.07%) |
Feb 22, 2024 | 838.35 | 838.35 | 838.33 | 838.35 | 131 | +0.49(+0.06%) |
Feb 21, 2024 | 837.86 | 837.85 | 837.86 | 32 | +0.61(+0.07%) | |
Feb 20, 2024 | 837.25 | 837.27 | 837.25 | 837.25 | 113 | +0.50(+0.06%) |
Feb 19, 2024 | 836.75 | 836.75 | 836.74 | 836.75 | 131 | +2.21(+0.26%) |
Feb 18, 2024 | 834.80 | 834.72 | 834.55 | 834.55 | 74 | -0.51(-0.06%) |
Feb 16, 2024 | 834.54 | 835.07 | 834.35 | 835.06 | 4,368 | +0.54(+0.06%) |
Feb 15, 2024 | 834.54 | 834.53 | 834.51 | 834.52 | 98 | +0.58(+0.07%) |
Feb 14, 2024 | 833.96 | 833.94 | 833.95 | 32 | +2.66(+0.32%) | |
Feb 13, 2024 | 831.30 | 831.29 | 831.28 | 831.29 | 113 | -0.01(-0.00%) |
Feb 12, 2024 | 831.30 | 831.30 | 831.28 | 831.30 | 115 | +1.92(+0.23%) |
Feb 11, 2024 | 829.67 | 829.64 | 829.37 | 829.37 | 58 | -1.93(-0.23%) |
Feb 09, 2024 | 830.64 | 831.31 | 830.62 | 831.31 | 4,270 | +0.67(+0.08%) |
Feb 08, 2024 | 830.65 | 830.64 | 830.64 | 38 | +0.49(+0.06%) | |
Feb 07, 2024 | 830.16 | 830.15 | 830.15 | 48 | +0.63(+0.08%) | |
Feb 06, 2024 | 829.54 | 829.54 | 829.52 | 829.52 | 131 | +0.48(+0.06%) |
Feb 05, 2024 | 829.05 | 829.05 | 829.04 | 829.04 | 94 | -5.34(-0.64%) |
Feb 04, 2024 | 827.66 | 834.38 | 833.18 | 834.38 | 76 | +7.02(+0.85%) |
Feb 02, 2024 | 826.85 | 827.37 | 826.83 | 827.36 | 4,710 | +0.51(+0.06%) |
Feb 01, 2024 | 826.85 | 826.84 | 826.85 | 39 | +0.50(+0.06%) | |
Jan 31, 2024 | 826.36 | 826.37 | 826.34 | 826.34 | 116 | +0.60(+0.07%) |
Jan 30, 2024 | 825.74 | 825.75 | 825.74 | 825.74 | 126 | +0.50(+0.06%) |
Jan 29, 2024 | 825.24 | 825.25 | 825.23 | 825.25 | 133 | -0.11(-0.01%) |
Jan 28, 2024 | 825.17 | 825.36 | 825.26 | 825.36 | 79 | +1.81(+0.22%) |
Jan 26, 2024 | 823.03 | 823.61 | 823.03 | 823.55 | 4,608 | +0.51(+0.06%) |
Jan 25, 2024 | 823.03 | 823.05 | 823.03 | 823.04 | 139 | +0.60(+0.07%) |
Jan 24, 2024 | 822.44 | 822.42 | 822.44 | 43 | +0.49(+0.06%) | |
Jan 23, 2024 | 821.92 | 821.95 | 821.93 | 821.95 | 117 | +0.50(+0.06%) |
Jan 22, 2024 | 821.45 | 821.44 | 821.45 | 42 | +2.80(+0.34%) | |
Jan 21, 2024 | 818.69 | 818.74 | 818.64 | 818.64 | 71 | -1.11(-0.14%) |
Jan 19, 2024 | 819.24 | 819.77 | 819.21 | 819.75 | 4,874 | +0.51(+0.06%) |
Jan 18, 2024 | 819.24 | 819.21 | 819.24 | 43 | +0.59(+0.07%) | |
Jan 17, 2024 | 818.65 | 818.64 | 818.65 | 41 | +0.50(+0.06%) | |
Jan 16, 2024 | 818.13 | 818.15 | 818.15 | 818.15 | 168 | +0.44(+0.05%) |
Jan 15, 2024 | 817.72 | 817.70 | 817.71 | 43 | +1.52(+0.19%) | |
Jan 14, 2024 | 815.65 | 816.19 | 816.00 | 816.19 | 77 | +0.15(+0.02%) |
Jan 12, 2024 | 815.43 | 816.07 | 815.39 | 816.04 | 4,997 | +0.60(+0.07%) |
Jan 11, 2024 | 815.45 | 815.44 | 815.44 | 44 | +0.51(+0.06%) | |
Jan 10, 2024 | 814.94 | 814.95 | 814.92 | 814.94 | 95 | +0.60(+0.07%) |
Jan 09, 2024 | 814.34 | 814.31 | 814.34 | 32 | +0.48(+0.06%) | |
Jan 08, 2024 | 813.85 | 813.88 | 813.86 | 813.86 | 151 | +4.13(+0.51%) |
Jan 07, 2024 | 808.47 | 809.73 | 809.46 | 809.73 | 66 | -2.53(-0.31%) |
Jan 05, 2024 | 811.74 | 812.27 | 811.72 | 812.25 | 4,968 | +0.50(+0.06%) |
Jan 04, 2024 | 811.74 | 811.76 | 811.75 | 811.76 | 147 | +1.11(+0.14%) |
Jan 03, 2024 | 810.64 | 810.64 | 810.63 | 810.64 | 120 | -0.01(-0.00%) |
Jan 02, 2024 | 810.65 | 810.65 | 810.64 | 810.65 | 132 | -0.10(-0.01%) |