Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 595.43 | 595.98 | 588.21 | 592.75 | 37,189 | -0.27(-0.05%) |
Jun 05, 2024 | 589.39 | 593.69 | 587.82 | 593.02 | 61,403 | +8.54(+1.46%) |
Jun 04, 2024 | 592.05 | 592.05 | 578.56 | 584.48 | 54,641 | -11.31(-1.90%) |
Jun 03, 2024 | 618.32 | 618.32 | 590.31 | 595.79 | 71,462 | -17.35(-2.83%) |
May 31, 2024 | 613.32 | 623.79 | 610.80 | 613.14 | 238,978 | -0.23(-0.04%) |
May 30, 2024 | 612.37 | 619.36 | 610.06 | 613.37 | 47,603 | +0.77(+0.13%) |
May 29, 2024 | 614.22 | 614.30 | 602.01 | 612.60 | 72,483 | -3.35(-0.54%) |
May 28, 2024 | 613.92 | 619.97 | 611.65 | 615.96 | 54,937 | +5.86(+0.96%) |
May 24, 2024 | 611.83 | 612.33 | 606.72 | 610.10 | 28,276 | +2.83(+0.47%) |
May 23, 2024 | 613.30 | 613.38 | 603.08 | 607.27 | 45,118 | +0.41(+0.07%) |
May 22, 2024 | 616.97 | 620.82 | 605.80 | 606.86 | 40,761 | -10.24(-1.66%) |
May 21, 2024 | 613.83 | 618.52 | 612.87 | 617.10 | 45,068 | +1.18(+0.19%) |
May 20, 2024 | 610.62 | 617.37 | 607.17 | 615.92 | 35,719 | +6.87(+1.13%) |
May 17, 2024 | 611.60 | 614.57 | 607.68 | 609.06 | 40,548 | +1.70(+0.28%) |
May 16, 2024 | 601.07 | 610.43 | 596.37 | 607.36 | 62,259 | +6.97(+1.16%) |
May 15, 2024 | 605.15 | 605.17 | 596.45 | 600.39 | 71,587 | -6.13(-1.01%) |
May 14, 2024 | 605.25 | 608.97 | 600.10 | 606.52 | 56,247 | +2.40(+0.40%) |
May 13, 2024 | 623.79 | 625.11 | 603.16 | 604.13 | 56,484 | -18.41(-2.96%) |
May 10, 2024 | 610.96 | 623.81 | 610.96 | 622.53 | 71,789 | +8.47(+1.38%) |
May 09, 2024 | 582.00 | 623.81 | 582.00 | 614.06 | 140,831 | +51.63(+9.18%) |
May 08, 2024 | 568.15 | 570.35 | 560.97 | 562.43 | 62,630 | -6.21(-1.09%) |
May 07, 2024 | 571.02 | 580.59 | 568.50 | 568.63 | 58,327 | -1.72(-0.30%) |
May 06, 2024 | 563.49 | 578.62 | 563.49 | 570.35 | 56,215 | +9.80(+1.75%) |
May 03, 2024 | 561.03 | 565.76 | 558.25 | 560.55 | 44,113 | +3.05(+0.55%) |
May 02, 2024 | 562.88 | 564.80 | 556.94 | 557.50 | 49,633 | -0.13(-0.02%) |
May 01, 2024 | 574.40 | 581.10 | 554.65 | 557.63 | 58,353 | -17.58(-3.06%) |
Apr 30, 2024 | 598.20 | 598.86 | 573.14 | 575.20 | 100,027 | -26.05(-4.33%) |
Apr 29, 2024 | 595.01 | 606.73 | 594.26 | 601.25 | 69,613 | +6.72(+1.13%) |
Apr 26, 2024 | 590.17 | 597.86 | 585.88 | 594.54 | 57,040 | +3.64(+0.62%) |
Apr 25, 2024 | 588.26 | 597.20 | 578.43 | 590.89 | 48,752 | +3.00(+0.51%) |
Apr 24, 2024 | 585.57 | 588.79 | 578.84 | 587.89 | 52,707 | +1.20(+0.20%) |
Apr 23, 2024 | 579.80 | 591.26 | 579.80 | 586.69 | 41,522 | +2.00(+0.34%) |
Apr 22, 2024 | 578.45 | 592.36 | 577.26 | 584.69 | 41,026 | +3.20(+0.55%) |
Apr 19, 2024 | 580.45 | 587.95 | 576.47 | 581.49 | 63,192 | +0.20(+0.03%) |
Apr 18, 2024 | 584.40 | 593.07 | 577.90 | 581.29 | 63,235 | -2.55(-0.44%) |
Apr 17, 2024 | 584.91 | 596.18 | 578.20 | 583.85 | 66,577 | -1.97(-0.34%) |
Apr 16, 2024 | 579.00 | 590.51 | 575.81 | 585.81 | 50,533 | +3.01(+0.52%) |
Apr 15, 2024 | 607.65 | 609.77 | 581.22 | 582.80 | 95,745 | -21.77(-3.60%) |
Apr 12, 2024 | 604.75 | 631.86 | 602.68 | 604.57 | 75,530 | +4.19(+0.70%) |
Apr 11, 2024 | 593.09 | 603.36 | 585.50 | 600.37 | 117,960 | +7.29(+1.23%) |
Apr 10, 2024 | 583.89 | 594.88 | 571.11 | 593.09 | 104,416 | +4.80(+0.82%) |
Apr 09, 2024 | 578.62 | 590.36 | 578.62 | 588.29 | 65,585 | +10.27(+1.78%) |
Apr 08, 2024 | 593.96 | 593.96 | 576.67 | 578.02 | 71,789 | -17.07(-2.87%) |
Apr 05, 2024 | 597.79 | 598.11 | 583.89 | 595.08 | 49,458 | -0.94(-0.16%) |
Apr 04, 2024 | 585.88 | 600.09 | 585.88 | 596.02 | 99,875 | +10.24(+1.75%) |
Apr 03, 2024 | 576.90 | 588.07 | 573.40 | 585.78 | 64,739 | +11.22(+1.95%) |
Apr 02, 2024 | 573.56 | 585.79 | 565.36 | 574.56 | 86,256 | +4.56(+0.80%) |
Apr 01, 2024 | 579.73 | 580.10 | 565.80 | 570.00 | 66,214 | -7.41(-1.28%) |
Mar 28, 2024 | 575.40 | 578.29 | 568.90 | 577.41 | 106,028 | +2.18(+0.38%) |
Mar 27, 2024 | 563.92 | 579.10 | 558.91 | 575.23 | 75,402 | -1100.75(-65.68%) |
Mar 26, 2024 | 1728 | 1745 | 1671 | 1676 | 39,169 | -45.30(-2.63%) |
Mar 25, 2024 | 1705 | 1721 | 1699 | 1721 | 13,581 | +38.62(+2.30%) |
Mar 22, 2024 | 1702 | 1708 | 1673 | 1683 | 27,466 | -14.06(-0.83%) |
Mar 21, 2024 | 1697 | 1700 | 1680 | 1697 | 24,881 | +8.14(+0.48%) |
Mar 20, 2024 | 1683 | 1692 | 1657 | 1689 | 25,716 | +5.79(+0.34%) |
Mar 19, 2024 | 1693 | 1705 | 1664 | 1683 | 25,874 | +15.87(+0.95%) |
Mar 18, 2024 | 1674 | 1704 | 1660 | 1667 | 31,245 | +3.60(+0.22%) |
Mar 15, 2024 | 1638 | 1667 | 1638 | 1663 | 65,526 | +23.64(+1.44%) |
Mar 14, 2024 | 1622 | 1649 | 1617 | 1640 | 34,036 | +36.27(+2.26%) |
Mar 13, 2024 | 1584 | 1618 | 1584 | 1603 | 34,836 | +30.94(+1.97%) |
Mar 12, 2024 | 1546 | 1575 | 1525 | 1572 | 23,047 | +22.41(+1.45%) |
Mar 11, 2024 | 1525 | 1573 | 1506 | 1550 | 22,538 | +25.25(+1.66%) |
Mar 08, 2024 | 1533 | 1556 | 1513 | 1525 | 30,276 | +26.05(+1.74%) |
Mar 07, 2024 | 1479 | 1522 | 1479 | 1499 | 23,478 | +16.15(+1.09%) |
Mar 06, 2024 | 1527 | 1527 | 1477 | 1483 | 26,018 | -30.20(-2.00%) |
Mar 05, 2024 | 1520 | 1551 | 1511 | 1513 | 21,748 | -22.55(-1.47%) |
Mar 04, 2024 | 1561 | 1561 | 1532 | 1535 | 19,597 | -27.38(-1.75%) |
Mar 01, 2024 | 1574 | 1583 | 1556 | 1563 | 20,167 | -9.68(-0.62%) |
Feb 29, 2024 | 1562 | 1581 | 1556 | 1572 | 37,485 | +36.58(+2.38%) |
Feb 28, 2024 | 1575 | 1575 | 1529 | 1536 | 21,812 | -44.64(-2.82%) |
Feb 27, 2024 | 1556 | 1580 | 1556 | 1580 | 22,993 | +26.76(+1.72%) |
Feb 26, 2024 | 1548 | 1566 | 1535 | 1554 | 36,228 | -1.13(-0.07%) |
Feb 23, 2024 | 1550 | 1560 | 1534 | 1555 | 19,155 | -2.05(-0.13%) |
Feb 22, 2024 | 1560 | 1567 | 1534 | 1557 | 31,229 | +40.87(+2.70%) |
Feb 21, 2024 | 1478 | 1547 | 1478 | 1516 | 31,568 | +31.27(+2.11%) |
Feb 20, 2024 | 1503 | 1515 | 1485 | 1485 | 21,869 | -20.75(-1.38%) |
Feb 16, 2024 | 1486 | 1522 | 1486 | 1506 | 22,770 | +24.15(+1.63%) |
Feb 15, 2024 | 1463 | 1507 | 1462 | 1481 | 36,276 | +50.67(+3.54%) |
Feb 14, 2024 | 1441 | 1444 | 1411 | 1431 | 23,895 | +12.09(+0.85%) |
Feb 13, 2024 | 1465 | 1465 | 1407 | 1419 | 15,554 | -41.64(-2.85%) |
Feb 12, 2024 | 1470 | 1475 | 1442 | 1460 | 21,319 | +0.24(+0.02%) |
Feb 09, 2024 | 1473 | 1479 | 1454 | 1460 | 16,754 | -15.64(-1.06%) |
Feb 08, 2024 | 1494 | 1513 | 1462 | 1476 | 24,965 | -8.99(-0.61%) |
Feb 07, 2024 | 1451 | 1503 | 1444 | 1485 | 23,370 | +46.22(+3.21%) |
Feb 06, 2024 | 1430 | 1447 | 1429 | 1438 | 26,746 | +15.39(+1.08%) |
Feb 05, 2024 | 1429 | 1446 | 1411 | 1423 | 20,647 | -9.12(-0.64%) |
Feb 02, 2024 | 1433 | 1438 | 1397 | 1432 | 19,797 | -11.44(-0.79%) |
Feb 01, 2024 | 1470 | 1470 | 1417 | 1444 | 22,695 | -11.66(-0.80%) |
Jan 31, 2024 | 1508 | 1508 | 1449 | 1455 | 22,818 | -42.40(-2.83%) |
Jan 30, 2024 | 1493 | 1518 | 1493 | 1498 | 16,603 | -16.87(-1.11%) |
Jan 29, 2024 | 1491 | 1515 | 1491 | 1515 | 13,603 | +32.03(+2.16%) |
Jan 26, 2024 | 1492 | 1493 | 1470 | 1482 | 11,233 | -5.71(-0.38%) |
Jan 25, 2024 | 1494 | 1504 | 1469 | 1488 | 23,569 | -11.02(-0.74%) |
Jan 24, 2024 | 1494 | 1504 | 1493 | 1499 | 12,311 | +14.57(+0.98%) |
Jan 23, 2024 | 1472 | 1487 | 1461 | 1485 | 14,213 | +1.86(+0.13%) |
Jan 22, 2024 | 1468 | 1500 | 1468 | 1483 | 16,494 | +1.32(+0.09%) |
Jan 19, 2024 | 1477 | 1481 | 1464 | 1481 | 14,485 | +3.28(+0.22%) |
Jan 18, 2024 | 1464 | 1487 | 1444 | 1478 | 30,722 | +12.92(+0.88%) |
Jan 17, 2024 | 1455 | 1483 | 1447 | 1465 | 17,282 | -3.73(-0.25%) |
Jan 16, 2024 | 1528 | 1495 | 1469 | 1469 | 16,490 | -55.85(-3.66%) |
Jan 12, 2024 | 1522 | 1529 | 1503 | 1525 | 16,525 | +22.71(+1.51%) |
Jan 11, 2024 | 1521 | 1526 | 1495 | 1502 | 17,926 | -3.85(-0.26%) |
Jan 10, 2024 | 1520 | 1520 | 1484 | 1506 | 18,990 | -19.55(-1.28%) |
Jan 09, 2024 | 1517 | 1534 | 1508 | 1526 | 23,361 | -4.83(-0.32%) |
Jan 08, 2024 | 1525 | 1539 | 1513 | 1530 | 30,482 | -18.41(-1.19%) |
Jan 05, 2024 | 1548 | 1557 | 1536 | 1549 | 18,540 | +4.74(+0.31%) |
Jan 04, 2024 | 1589 | 1589 | 1544 | 1544 | 23,774 | -44.90(-2.83%) |
Jan 03, 2024 | 1585 | 1599 | 1577 | 1589 | 18,820 | -8.99(-0.56%) |