Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 1052 | 1053 | 1036 | 1042 | 241,675 | -12.62(-1.20%) |
Jun 10, 2024 | 1036 | 1057 | 1031 | 1055 | 281,057 | +10.64(+1.02%) |
Jun 07, 2024 | 1063 | 1063 | 1033 | 1044 | 248,018 | -21.12(-1.98%) |
Jun 06, 2024 | 1098 | 1102 | 1064 | 1065 | 254,529 | -27.83(-2.55%) |
Jun 05, 2024 | 1066 | 1096 | 1063 | 1093 | 228,819 | +26.43(+2.48%) |
Jun 04, 2024 | 1081 | 1092 | 1064 | 1067 | 225,253 | -19.74(-1.82%) |
Jun 03, 2024 | 1094 | 1107 | 1075 | 1087 | 264,515 | -7.35(-0.67%) |
May 31, 2024 | 1081 | 1095 | 1062 | 1094 | 573,211 | +11.34(+1.05%) |
May 30, 2024 | 1062 | 1095 | 1062 | 1083 | 417,945 | +17.66(+1.66%) |
May 29, 2024 | 1077 | 1084 | 1065 | 1065 | 362,675 | -14.22(-1.32%) |
May 28, 2024 | 1040 | 1080 | 1038 | 1079 | 677,606 | +46.24(+4.48%) |
May 24, 2024 | 1015 | 1037 | 994.50 | 1033 | 949,984 | +128.25(+14.18%) |
May 23, 2024 | 901.24 | 908.70 | 893.47 | 904.65 | 652,810 | +11.71(+1.31%) |
May 22, 2024 | 902.34 | 904.81 | 889.35 | 892.94 | 316,544 | -6.80(-0.76%) |
May 21, 2024 | 899.61 | 910.74 | 897.37 | 899.74 | 322,994 | -3.11(-0.34%) |
May 20, 2024 | 888.63 | 913.98 | 888.63 | 902.85 | 312,485 | +14.29(+1.61%) |
May 17, 2024 | 889.92 | 898.85 | 886.10 | 888.56 | 319,712 | +2.94(+0.33%) |
May 16, 2024 | 905.20 | 910.79 | 882.64 | 885.62 | 287,153 | -18.06(-2.00%) |
May 15, 2024 | 888.00 | 916.65 | 886.92 | 903.68 | 394,122 | +21.23(+2.41%) |
May 14, 2024 | 861.30 | 886.70 | 856.83 | 882.45 | 354,401 | +31.78(+3.74%) |
May 13, 2024 | 864.40 | 864.40 | 841.46 | 850.67 | 302,963 | -11.32(-1.31%) |
May 10, 2024 | 874.55 | 876.53 | 854.18 | 861.99 | 222,326 | -12.56(-1.44%) |
May 09, 2024 | 854.20 | 876.71 | 854.20 | 874.55 | 265,892 | +21.07(+2.47%) |
May 08, 2024 | 857.44 | 861.70 | 851.81 | 853.48 | 280,760 | -8.90(-1.03%) |
May 07, 2024 | 865.41 | 881.00 | 861.89 | 862.38 | 260,249 | +0.53(+0.06%) |
May 06, 2024 | 849.99 | 867.34 | 845.95 | 861.85 | 296,428 | +19.51(+2.32%) |
May 03, 2024 | 839.02 | 845.19 | 828.75 | 842.34 | 223,833 | +9.71(+1.17%) |
May 02, 2024 | 827.89 | 835.48 | 820.93 | 832.63 | 195,202 | +13.15(+1.60%) |
May 01, 2024 | 818.18 | 839.99 | 805.07 | 819.48 | 289,370 | +1.01(+0.12%) |
Apr 30, 2024 | 827.54 | 834.45 | 815.59 | 818.47 | 291,179 | -13.96(-1.68%) |
Apr 29, 2024 | 837.52 | 846.08 | 831.60 | 832.43 | 173,747 | -1.03(-0.12%) |
Apr 26, 2024 | 814.22 | 839.35 | 811.04 | 833.46 | 268,823 | +26.96(+3.34%) |
Apr 25, 2024 | 811.20 | 825.00 | 788.37 | 806.50 | 485,527 | -45.21(-5.31%) |
Apr 24, 2024 | 838.81 | 857.42 | 831.96 | 851.71 | 368,456 | +22.28(+2.69%) |
Apr 23, 2024 | 816.34 | 831.78 | 813.93 | 829.43 | 272,760 | +19.21(+2.37%) |
Apr 22, 2024 | 806.98 | 817.70 | 804.15 | 810.22 | 271,619 | +9.84(+1.23%) |
Apr 19, 2024 | 815.04 | 817.24 | 793.46 | 800.38 | 477,872 | -12.92(-1.59%) |
Apr 18, 2024 | 825.06 | 831.50 | 810.37 | 813.30 | 308,467 | -5.90(-0.72%) |
Apr 17, 2024 | 820.69 | 827.68 | 816.42 | 819.20 | 445,074 | +5.31(+0.65%) |
Apr 16, 2024 | 813.54 | 818.45 | 807.31 | 813.89 | 330,967 | -1.49(-0.18%) |
Apr 15, 2024 | 830.00 | 830.68 | 814.93 | 815.38 | 481,033 | +1.01(+0.12%) |
Apr 12, 2024 | 811.74 | 821.09 | 805.84 | 814.37 | 325,195 | -5.56(-0.68%) |
Apr 11, 2024 | 810.94 | 823.66 | 802.54 | 819.93 | 435,106 | +9.80(+1.21%) |
Apr 10, 2024 | 816.66 | 824.13 | 791.91 | 810.13 | 889,570 | -57.68(-6.65%) |
Apr 09, 2024 | 891.06 | 895.05 | 847.63 | 867.81 | 433,449 | -21.03(-2.37%) |
Apr 08, 2024 | 885.14 | 896.70 | 875.80 | 888.84 | 290,756 | +8.95(+1.02%) |
Apr 05, 2024 | 886.59 | 891.31 | 873.76 | 879.89 | 290,430 | +2.07(+0.24%) |
Apr 04, 2024 | 906.96 | 913.57 | 873.23 | 877.82 | 559,966 | -22.90(-2.54%) |
Apr 03, 2024 | 903.47 | 913.23 | 899.58 | 900.72 | 302,087 | -2.58(-0.29%) |
Apr 02, 2024 | 919.80 | 924.92 | 883.80 | 903.30 | 368,291 | -27.20(-2.92%) |
Apr 01, 2024 | 947.66 | 953.99 | 928.93 | 930.50 | 269,405 | -10.76(-1.14%) |
Mar 28, 2024 | 937.89 | 948.88 | 936.61 | 941.26 | 245,212 | +3.36(+0.36%) |
Mar 27, 2024 | 941.96 | 942.37 | 924.23 | 937.90 | 364,225 | +0.45(+0.05%) |
Mar 26, 2024 | 931.98 | 942.92 | 925.30 | 937.45 | 443,675 | +4.86(+0.52%) |
Mar 25, 2024 | 930.00 | 935.58 | 923.16 | 932.59 | 374,917 | +10.15(+1.10%) |
Mar 22, 2024 | 946.31 | 946.31 | 921.55 | 922.44 | 462,737 | -30.50(-3.20%) |
Mar 21, 2024 | 917.64 | 956.17 | 914.28 | 952.94 | 438,826 | +37.76(+4.13%) |
Mar 20, 2024 | 908.00 | 916.25 | 900.17 | 915.18 | 341,002 | +6.32(+0.70%) |
Mar 19, 2024 | 910.92 | 913.88 | 895.00 | 908.86 | 369,016 | +0.00(+0.00%) |
Mar 18, 2024 | 916.00 | 922.75 | 903.59 | 908.86 | 377,566 | -0.94(-0.10%) |
Mar 15, 2024 | 931.42 | 937.28 | 907.18 | 909.80 | 6,107,149 | -23.25(-2.49%) |
Mar 14, 2024 | 945.00 | 951.52 | 927.31 | 933.05 | 583,798 | +5.39(+0.58%) |
Mar 13, 2024 | 915.57 | 936.83 | 913.30 | 927.66 | 372,530 | +12.61(+1.38%) |
Mar 12, 2024 | 901.10 | 917.07 | 901.10 | 915.05 | 239,823 | +13.39(+1.49%) |
Mar 11, 2024 | 909.04 | 909.58 | 886.93 | 901.66 | 290,615 | -10.54(-1.16%) |
Mar 08, 2024 | 913.63 | 936.90 | 903.16 | 912.20 | 300,704 | -0.67(-0.07%) |
Mar 07, 2024 | 911.99 | 918.22 | 902.21 | 912.87 | 264,632 | +0.88(+0.10%) |
Mar 06, 2024 | 912.00 | 920.16 | 902.20 | 911.99 | 266,158 | +5.13(+0.57%) |
Mar 05, 2024 | 920.01 | 931.89 | 902.42 | 906.86 | 338,305 | -19.72(-2.13%) |
Mar 04, 2024 | 929.20 | 939.82 | 918.99 | 926.58 | 791,429 | +23.29(+2.58%) |
Mar 01, 2024 | 894.85 | 911.82 | 892.19 | 903.29 | 309,913 | +7.70(+0.86%) |
Feb 29, 2024 | 884.12 | 896.09 | 879.04 | 895.59 | 480,786 | +13.17(+1.49%) |
Feb 28, 2024 | 864.14 | 883.63 | 862.44 | 882.42 | 257,053 | +11.02(+1.26%) |
Feb 27, 2024 | 869.20 | 875.79 | 856.17 | 871.40 | 273,409 | +1.93(+0.22%) |
Feb 26, 2024 | 884.86 | 889.98 | 868.30 | 869.47 | 334,549 | -11.01(-1.25%) |
Feb 23, 2024 | 885.74 | 897.22 | 875.88 | 880.48 | 230,254 | -3.58(-0.40%) |
Feb 22, 2024 | 872.00 | 887.98 | 867.19 | 884.06 | 349,292 | +22.40(+2.60%) |
Feb 21, 2024 | 860.68 | 866.75 | 853.15 | 861.66 | 247,458 | +0.98(+0.11%) |
Feb 20, 2024 | 858.98 | 868.57 | 854.66 | 860.68 | 301,721 | -2.30(-0.27%) |
Feb 16, 2024 | 870.30 | 878.68 | 862.06 | 862.98 | 259,124 | -7.79(-0.89%) |
Feb 15, 2024 | 860.00 | 877.04 | 852.19 | 870.77 | 274,647 | +22.67(+2.67%) |
Feb 14, 2024 | 844.01 | 853.34 | 835.00 | 848.10 | 260,461 | +11.43(+1.37%) |
Feb 13, 2024 | 825.25 | 844.47 | 824.38 | 836.67 | 241,180 | -8.00(-0.95%) |
Feb 12, 2024 | 840.19 | 854.35 | 839.39 | 844.67 | 403,626 | -0.55(-0.07%) |
Feb 09, 2024 | 835.50 | 849.93 | 835.50 | 845.22 | 257,537 | +12.80(+1.54%) |
Feb 08, 2024 | 836.54 | 849.95 | 830.94 | 832.42 | 267,517 | -0.91(-0.11%) |
Feb 07, 2024 | 825.39 | 834.27 | 819.01 | 833.33 | 520,735 | +7.98(+0.97%) |
Feb 06, 2024 | 851.41 | 852.60 | 815.10 | 825.35 | 503,813 | -26.06(-3.06%) |
Feb 05, 2024 | 871.49 | 879.03 | 850.24 | 851.41 | 453,973 | -30.65(-3.47%) |
Feb 02, 2024 | 835.72 | 903.71 | 828.92 | 882.06 | 1,120,186 | +109.21(+14.13%) |
Feb 01, 2024 | 759.76 | 778.31 | 757.45 | 772.85 | 560,254 | +19.12(+2.54%) |
Jan 31, 2024 | 768.86 | 771.14 | 750.87 | 753.73 | 413,545 | -19.81(-2.56%) |
Jan 30, 2024 | 774.76 | 776.07 | 765.37 | 773.54 | 291,775 | -1.22(-0.16%) |
Jan 29, 2024 | 767.05 | 775.49 | 760.95 | 774.76 | 222,578 | +6.97(+0.91%) |
Jan 26, 2024 | 767.00 | 768.39 | 762.66 | 767.79 | 197,263 | +6.78(+0.89%) |
Jan 25, 2024 | 755.18 | 764.43 | 751.14 | 761.01 | 270,477 | +10.39(+1.38%) |
Jan 24, 2024 | 758.09 | 759.88 | 740.00 | 750.62 | 250,578 | -3.53(-0.47%) |
Jan 23, 2024 | 764.55 | 767.20 | 747.20 | 754.15 | 284,819 | -13.55(-1.77%) |
Jan 22, 2024 | 752.80 | 768.41 | 743.11 | 767.70 | 384,158 | +18.45(+2.46%) |
Jan 19, 2024 | 744.26 | 749.49 | 737.07 | 749.25 | 279,040 | +12.54(+1.70%) |
Jan 18, 2024 | 728.82 | 738.33 | 721.39 | 736.71 | 318,473 | +12.22(+1.69%) |
Jan 17, 2024 | 718.78 | 725.65 | 713.09 | 724.49 | 215,749 | +2.71(+0.38%) |
Jan 16, 2024 | 705.46 | 723.19 | 702.12 | 721.78 | 350,220 | +15.10(+2.14%) |
Jan 12, 2024 | 704.48 | 708.34 | 697.02 | 706.68 | 162,225 | +2.98(+0.42%) |
Jan 11, 2024 | 698.14 | 705.66 | 693.85 | 703.70 | 250,132 | +7.79(+1.12%) |
Jan 10, 2024 | 698.52 | 700.00 | 688.05 | 695.91 | 205,504 | -1.01(-0.14%) |
Jan 09, 2024 | 685.83 | 702.72 | 684.64 | 696.92 | 271,912 | +12.18(+1.78%) |
Jan 08, 2024 | 660.10 | 685.11 | 659.99 | 684.74 | 375,913 | +32.45(+4.97%) |
Jan 05, 2024 | 674.47 | 678.00 | 651.89 | 652.29 | 376,147 | -19.93(-2.96%) |
Jan 04, 2024 | 672.95 | 679.31 | 670.42 | 672.22 | 268,898 | -6.12(-0.90%) |
Jan 03, 2024 | 674.63 | 682.58 | 667.36 | 678.34 | 370,150 | +4.36(+0.65%) |