Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 762.01 | 763.37 | 752.29 | 757.63 | 498,962 | -8.54(-1.11%) |
Jun 10, 2024 | 766.74 | 768.86 | 760.25 | 766.17 | 588,921 | -2.52(-0.33%) |
Jun 07, 2024 | 767.69 | 774.01 | 763.21 | 768.69 | 468,161 | -4.74(-0.61%) |
Jun 06, 2024 | 782.53 | 782.53 | 771.44 | 773.43 | 408,966 | -10.28(-1.31%) |
Jun 05, 2024 | 783.58 | 783.91 | 774.33 | 783.71 | 543,396 | +3.57(+0.46%) |
Jun 04, 2024 | 772.28 | 781.72 | 769.55 | 780.15 | 670,844 | +7.87(+1.02%) |
Jun 03, 2024 | 774.38 | 774.59 | 763.68 | 772.28 | 574,731 | +5.31(+0.69%) |
May 31, 2024 | 758.06 | 769.22 | 757.09 | 766.97 | 1,627,227 | +10.10(+1.33%) |
May 30, 2024 | 750.01 | 757.42 | 748.89 | 756.87 | 654,262 | +5.25(+0.70%) |
May 29, 2024 | 758.29 | 760.91 | 751.38 | 751.62 | 578,691 | -14.73(-1.92%) |
May 28, 2024 | 776.78 | 778.51 | 760.46 | 766.36 | 640,404 | -10.42(-1.34%) |
May 24, 2024 | 782.22 | 784.22 | 775.80 | 776.78 | 431,878 | -2.63(-0.34%) |
May 23, 2024 | 793.21 | 793.21 | 776.69 | 779.41 | 541,837 | -14.96(-1.88%) |
May 22, 2024 | 798.28 | 803.57 | 790.34 | 794.37 | 394,207 | -5.29(-0.66%) |
May 21, 2024 | 799.35 | 801.39 | 794.99 | 799.66 | 464,904 | -0.26(-0.03%) |
May 20, 2024 | 803.68 | 807.48 | 798.93 | 799.91 | 368,765 | -6.98(-0.87%) |
May 17, 2024 | 805.12 | 808.12 | 801.03 | 806.90 | 396,990 | +4.48(+0.56%) |
May 16, 2024 | 806.08 | 809.66 | 802.37 | 802.42 | 489,484 | -7.94(-0.98%) |
May 15, 2024 | 803.82 | 812.82 | 802.39 | 810.36 | 671,733 | +12.66(+1.59%) |
May 14, 2024 | 787.33 | 798.05 | 786.98 | 797.70 | 495,433 | +12.55(+1.60%) |
May 13, 2024 | 793.77 | 795.25 | 784.63 | 785.15 | 419,535 | -6.30(-0.80%) |
May 10, 2024 | 787.34 | 793.99 | 786.89 | 791.45 | 611,151 | +7.49(+0.96%) |
May 09, 2024 | 772.80 | 786.33 | 772.80 | 783.96 | 659,117 | +10.73(+1.39%) |
May 08, 2024 | 772.90 | 774.14 | 768.81 | 773.23 | 670,062 | -2.57(-0.33%) |
May 07, 2024 | 775.36 | 781.12 | 771.59 | 775.80 | 782,535 | +6.24(+0.81%) |
May 06, 2024 | 763.69 | 770.08 | 760.81 | 769.57 | 453,057 | +10.66(+1.40%) |
May 03, 2024 | 760.68 | 766.50 | 757.70 | 758.91 | 561,967 | +6.86(+0.91%) |
May 02, 2024 | 753.19 | 756.07 | 743.88 | 752.04 | 636,739 | +5.38(+0.72%) |
May 01, 2024 | 750.05 | 760.81 | 746.00 | 746.66 | 618,865 | -3.04(-0.41%) |
Apr 30, 2024 | 753.07 | 756.46 | 748.86 | 749.70 | 421,454 | -6.60(-0.87%) |
Apr 29, 2024 | 758.36 | 764.36 | 750.90 | 756.29 | 498,382 | -1.59(-0.21%) |
Apr 26, 2024 | 754.79 | 762.45 | 752.79 | 757.88 | 450,894 | +5.20(+0.69%) |
Apr 25, 2024 | 749.37 | 755.66 | 743.12 | 752.69 | 513,633 | -5.12(-0.68%) |
Apr 24, 2024 | 757.80 | 762.61 | 754.46 | 757.80 | 756,210 | -3.79(-0.50%) |
Apr 23, 2024 | 758.26 | 764.38 | 755.96 | 761.60 | 464,036 | +6.47(+0.86%) |
Apr 22, 2024 | 751.79 | 761.28 | 745.63 | 755.13 | 621,229 | +10.06(+1.35%) |
Apr 19, 2024 | 746.47 | 750.48 | 740.67 | 745.07 | 873,604 | +2.66(+0.36%) |
Apr 18, 2024 | 749.80 | 756.43 | 741.89 | 742.40 | 618,938 | -6.45(-0.86%) |
Apr 17, 2024 | 748.11 | 753.93 | 743.18 | 748.85 | 589,637 | +4.09(+0.55%) |
Apr 16, 2024 | 759.59 | 761.82 | 743.88 | 744.76 | 667,378 | -13.23(-1.75%) |
Apr 15, 2024 | 765.74 | 773.12 | 751.36 | 757.99 | 941,441 | -0.41(-0.05%) |
Apr 12, 2024 | 780.41 | 797.74 | 757.07 | 758.40 | 1,463,213 | -22.41(-2.87%) |
Apr 11, 2024 | 780.35 | 784.15 | 773.70 | 780.81 | 817,729 | +2.30(+0.29%) |
Apr 10, 2024 | 788.59 | 789.92 | 775.80 | 778.52 | 658,574 | -20.12(-2.52%) |
Apr 09, 2024 | 800.95 | 800.95 | 788.98 | 798.63 | 807,373 | +0.58(+0.07%) |
Apr 08, 2024 | 796.27 | 802.25 | 791.61 | 798.06 | 765,247 | +5.72(+0.72%) |
Apr 05, 2024 | 788.43 | 799.00 | 784.94 | 792.34 | 691,865 | +5.43(+0.69%) |
Apr 04, 2024 | 816.99 | 821.11 | 785.00 | 786.90 | 1,197,243 | -22.56(-2.79%) |
Apr 03, 2024 | 810.11 | 820.67 | 808.23 | 809.46 | 372,070 | -1.78(-0.22%) |
Apr 02, 2024 | 820.09 | 820.50 | 804.69 | 811.24 | 534,183 | -10.11(-1.23%) |
Apr 01, 2024 | 829.51 | 829.65 | 819.83 | 821.35 | 398,496 | -6.88(-0.83%) |
Mar 28, 2024 | 830.74 | 830.56 | 825.58 | 828.24 | 535,710 | -1.41(-0.17%) |
Mar 27, 2024 | 821.38 | 830.04 | 817.10 | 829.65 | 469,703 | +14.82(+1.82%) |
Mar 26, 2024 | 814.10 | 818.48 | 812.57 | 814.83 | 376,569 | +3.96(+0.49%) |
Mar 25, 2024 | 815.07 | 821.57 | 809.83 | 810.86 | 380,655 | -8.56(-1.05%) |
Mar 22, 2024 | 835.31 | 836.80 | 817.07 | 819.43 | 619,308 | -17.12(-2.05%) |
Mar 21, 2024 | 818.13 | 839.11 | 816.83 | 836.54 | 647,638 | +24.01(+2.96%) |
Mar 20, 2024 | 798.84 | 813.87 | 795.44 | 812.53 | 454,198 | +15.49(+1.94%) |
Mar 19, 2024 | 791.09 | 798.60 | 787.63 | 797.04 | 597,838 | +2.04(+0.26%) |
Mar 18, 2024 | 800.92 | 800.99 | 788.63 | 795.01 | 638,990 | -2.25(-0.28%) |
Mar 15, 2024 | 796.34 | 808.47 | 793.11 | 797.26 | 1,587,333 | -6.24(-0.78%) |
Mar 14, 2024 | 819.60 | 819.88 | 795.38 | 803.50 | 864,683 | -17.08(-2.08%) |
Mar 13, 2024 | 823.74 | 826.17 | 817.82 | 820.58 | 514,195 | -3.58(-0.43%) |
Mar 12, 2024 | 824.68 | 828.80 | 816.86 | 824.16 | 441,548 | +4.40(+0.54%) |
Mar 11, 2024 | 830.18 | 830.59 | 816.88 | 819.75 | 431,644 | -10.89(-1.31%) |
Mar 08, 2024 | 830.38 | 839.47 | 828.26 | 830.64 | 398,832 | +4.39(+0.53%) |
Mar 07, 2024 | 832.50 | 833.72 | 824.20 | 826.25 | 387,203 | +1.29(+0.16%) |
Mar 06, 2024 | 820.44 | 826.94 | 815.07 | 824.96 | 541,574 | +8.50(+1.04%) |
Mar 05, 2024 | 821.74 | 829.15 | 812.93 | 816.46 | 503,676 | -7.43(-0.90%) |
Mar 04, 2024 | 805.62 | 831.28 | 805.62 | 823.89 | 868,447 | +19.39(+2.41%) |
Mar 01, 2024 | 801.05 | 805.01 | 795.01 | 804.50 | 436,875 | +3.45(+0.43%) |
Feb 29, 2024 | 803.09 | 804.63 | 797.15 | 801.05 | 768,538 | +1.66(+0.21%) |
Feb 28, 2024 | 788.65 | 802.81 | 787.21 | 799.39 | 519,633 | +9.00(+1.14%) |
Feb 27, 2024 | 797.10 | 799.60 | 785.19 | 790.39 | 563,026 | -5.42(-0.68%) |
Feb 26, 2024 | 800.67 | 804.49 | 793.16 | 795.81 | 585,189 | -7.46(-0.93%) |
Feb 23, 2024 | 806.70 | 813.27 | 801.71 | 803.28 | 498,934 | +0.15(+0.02%) |
Feb 22, 2024 | 800.76 | 805.98 | 797.84 | 803.13 | 556,678 | +7.89(+0.99%) |
Feb 21, 2024 | 788.68 | 795.84 | 785.34 | 795.24 | 424,481 | +7.25(+0.92%) |
Feb 20, 2024 | 779.27 | 791.37 | 777.59 | 787.99 | 589,787 | +4.06(+0.52%) |
Feb 16, 2024 | 785.01 | 787.88 | 781.10 | 783.93 | 398,836 | -4.00(-0.51%) |
Feb 15, 2024 | 778.40 | 792.31 | 778.40 | 787.93 | 514,703 | +12.49(+1.61%) |
Feb 14, 2024 | 775.15 | 778.29 | 769.28 | 775.44 | 426,310 | +7.24(+0.94%) |
Feb 13, 2024 | 775.29 | 781.19 | 760.24 | 768.21 | 645,588 | -23.39(-2.95%) |
Feb 12, 2024 | 788.21 | 798.24 | 787.53 | 791.60 | 505,758 | +4.49(+0.57%) |
Feb 09, 2024 | 784.16 | 790.65 | 781.73 | 787.10 | 543,529 | +3.96(+0.51%) |
Feb 08, 2024 | 783.99 | 788.81 | 777.52 | 783.14 | 552,524 | -1.48(-0.19%) |
Feb 07, 2024 | 779.99 | 789.31 | 776.56 | 784.62 | 709,558 | +6.63(+0.85%) |
Feb 06, 2024 | 774.98 | 778.01 | 768.89 | 777.99 | 674,890 | +4.75(+0.61%) |
Feb 05, 2024 | 772.29 | 777.26 | 767.30 | 773.24 | 507,555 | -4.77(-0.61%) |
Feb 02, 2024 | 770.75 | 782.29 | 767.41 | 778.01 | 516,435 | +3.03(+0.39%) |
Feb 01, 2024 | 766.65 | 775.59 | 755.92 | 774.98 | 634,637 | +10.49(+1.37%) |
Jan 31, 2024 | 769.59 | 775.45 | 762.56 | 764.49 | 740,149 | -7.32(-0.95%) |
Jan 30, 2024 | 773.05 | 774.87 | 769.19 | 771.82 | 949,016 | -6.88(-0.88%) |
Jan 29, 2024 | 777.33 | 782.44 | 771.24 | 778.70 | 630,218 | +1.38(+0.18%) |
Jan 26, 2024 | 781.30 | 783.22 | 775.53 | 777.32 | 696,747 | -3.12(-0.40%) |
Jan 25, 2024 | 780.89 | 784.82 | 777.51 | 780.44 | 732,652 | +4.65(+0.60%) |
Jan 24, 2024 | 787.75 | 787.75 | 775.24 | 775.79 | 668,191 | -6.72(-0.86%) |
Jan 23, 2024 | 783.21 | 785.50 | 778.48 | 782.51 | 733,936 | -1.44(-0.18%) |
Jan 22, 2024 | 796.19 | 797.07 | 783.45 | 783.95 | 770,216 | -11.28(-1.42%) |
Jan 19, 2024 | 787.64 | 798.57 | 783.98 | 795.23 | 690,296 | +10.05(+1.28%) |
Jan 18, 2024 | 784.49 | 785.90 | 775.11 | 785.18 | 513,186 | +7.73(+0.99%) |
Jan 17, 2024 | 764.55 | 777.94 | 758.61 | 777.45 | 625,055 | -3.90(-0.50%) |
Jan 16, 2024 | 793.60 | 798.73 | 778.66 | 781.35 | 906,663 | -8.12(-1.03%) |
Jan 12, 2024 | 775.05 | 792.17 | 772.84 | 789.46 | 891,897 | +6.90(+0.88%) |
Jan 11, 2024 | 786.86 | 789.84 | 777.10 | 782.56 | 745,224 | +0.25(+0.03%) |
Jan 10, 2024 | 784.81 | 788.92 | 777.88 | 782.32 | 517,360 | -2.13(-0.27%) |
Jan 09, 2024 | 782.60 | 785.05 | 777.16 | 784.45 | 460,551 | -2.64(-0.33%) |
Jan 08, 2024 | 774.49 | 787.89 | 772.98 | 787.08 | 519,823 | +14.18(+1.83%) |
Jan 05, 2024 | 772.89 | 778.76 | 771.55 | 772.91 | 477,113 | -3.08(-0.40%) |
Jan 04, 2024 | 773.33 | 782.44 | 772.81 | 775.99 | 587,613 | +1.78(+0.23%) |
Jan 03, 2024 | 782.36 | 782.36 | 772.41 | 774.21 | 646,885 | -15.95(-2.02%) |
Jan 02, 2024 | 793.96 | 797.89 | 785.34 | 790.15 | 668,479 | -11.35(-1.42%) |
Dec 29, 2023 | 802.30 | 805.82 | 798.39 | 801.51 | 322,649 | -2.58(-0.32%) |
Dec 28, 2023 | 799.61 | 807.25 | 799.61 | 804.09 | 315,464 | +1.14(+0.14%) |
Dec 27, 2023 | 798.91 | 802.94 | 798.38 | 802.94 | 301,376 | +6.56(+0.82%) |
Dec 26, 2023 | 793.25 | 798.84 | 793.25 | 796.38 | 284,158 | +4.14(+0.52%) |
Dec 22, 2023 | 791.81 | 797.28 | 790.01 | 792.25 | 432,057 | +3.28(+0.42%) |
Dec 21, 2023 | 784.92 | 789.23 | 781.62 | 788.97 | 345,672 | +9.75(+1.25%) |
Dec 20, 2023 | 787.65 | 795.20 | 778.84 | 779.22 | 554,944 | -12.00(-1.52%) |
Dec 19, 2023 | 790.91 | 804.09 | 788.82 | 791.22 | 766,148 | +4.88(+0.62%) |
Dec 18, 2023 | 801.71 | 804.67 | 785.71 | 786.34 | 928,092 | -22.27(-2.75%) |
Dec 15, 2023 | 781.86 | 808.62 | 779.46 | 808.62 | 2,737,671 | +11.72(+1.47%) |
Dec 14, 2023 | 773.00 | 797.36 | 772.03 | 796.90 | 1,212,801 | +33.27(+4.36%) |
Dec 13, 2023 | 749.38 | 767.34 | 745.24 | 763.62 | 607,747 | +13.96(+1.86%) |
Dec 12, 2023 | 745.43 | 749.81 | 743.13 | 749.66 | 615,438 | +6.79(+0.91%) |
Dec 11, 2023 | 736.35 | 745.65 | 734.89 | 742.87 | 791,321 | +7.58(+1.03%) |
Dec 08, 2023 | 733.73 | 738.31 | 732.81 | 735.29 | 461,968 | -0.70(-0.10%) |
Dec 07, 2023 | 735.99 | 740.38 | 733.19 | 735.99 | 794,401 | +2.34(+0.32%) |
Dec 06, 2023 | 744.95 | 747.00 | 733.05 | 733.65 | 632,794 | -6.15(-0.83%) |
Dec 05, 2023 | 741.10 | 741.10 | 733.80 | 739.80 | 877,269 | -2.09(-0.28%) |
Dec 04, 2023 | 737.39 | 743.35 | 735.09 | 741.89 | 782,909 | +0.08(+0.01%) |
Dec 01, 2023 | 735.58 | 746.74 | 734.27 | 741.81 | 761,349 | +5.02(+0.68%) |
Nov 30, 2023 | 733.78 | 737.44 | 730.38 | 736.79 | 982,313 | +3.86(+0.53%) |
Nov 29, 2023 | 728.01 | 736.83 | 728.01 | 732.93 | 764,729 | +10.34(+1.43%) |
Nov 28, 2023 | 711.91 | 724.63 | 711.91 | 722.60 | 622,206 | +5.96(+0.83%) |
Nov 27, 2023 | 713.22 | 717.98 | 710.61 | 716.63 | 885,099 | +0.57(+0.08%) |
Nov 24, 2023 | 712.75 | 716.69 | 712.67 | 716.07 | 285,101 | +2.90(+0.41%) |
Nov 22, 2023 | 713.02 | 716.24 | 712.02 | 713.16 | 507,905 | +2.45(+0.35%) |
Nov 21, 2023 | 705.96 | 712.63 | 704.91 | 710.71 | 655,542 | +3.65(+0.52%) |
Nov 20, 2023 | 700.66 | 707.79 | 698.42 | 707.06 | 681,368 | +3.98(+0.57%) |
Nov 17, 2023 | 706.00 | 706.98 | 699.93 | 703.08 | 729,645 | +1.92(+0.27%) |
Nov 16, 2023 | 695.71 | 701.35 | 695.13 | 701.16 | 569,834 | +5.94(+0.85%) |
Nov 15, 2023 | 684.75 | 697.65 | 684.29 | 695.21 | 762,008 | +11.27(+1.65%) |
Nov 14, 2023 | 660.06 | 685.63 | 660.06 | 683.95 | 1,030,785 | +35.21(+5.43%) |
Nov 13, 2023 | 648.12 | 651.60 | 645.48 | 648.74 | 363,369 | -3.48(-0.53%) |
Nov 10, 2023 | 643.96 | 652.66 | 641.31 | 652.22 | 533,044 | +12.93(+2.02%) |
Nov 09, 2023 | 644.11 | 647.90 | 638.12 | 639.29 | 445,705 | -3.07(-0.48%) |
Nov 08, 2023 | 635.97 | 643.06 | 635.97 | 642.36 | 491,649 | +6.24(+0.98%) |
Nov 07, 2023 | 640.27 | 640.94 | 634.47 | 636.12 | 449,419 | -4.54(-0.71%) |
Nov 06, 2023 | 644.00 | 647.56 | 637.85 | 640.66 | 478,585 | -4.66(-0.72%) |
Nov 03, 2023 | 642.23 | 649.43 | 641.68 | 645.32 | 911,811 | +13.22(+2.09%) |
Nov 02, 2023 | 611.78 | 632.74 | 611.78 | 632.10 | 1,197,024 | +27.74(+4.59%) |