Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 456.57 | 462.10 | 443.16 | 453.00 | 26,505 | -6.86(-1.49%) |
Jun 12, 2024 | 492.69 | 492.69 | 453.92 | 459.86 | 46,610 | -20.93(-4.35%) |
Jun 11, 2024 | 478.87 | 480.79 | 463.12 | 480.79 | 12,174 | -1.21(-0.25%) |
Jun 10, 2024 | 475.46 | 489.38 | 472.00 | 482.00 | 17,147 | +10.55(+2.24%) |
Jun 07, 2024 | 480.14 | 489.00 | 467.00 | 471.45 | 16,808 | -8.75(-1.82%) |
Jun 06, 2024 | 474.72 | 480.20 | 472.01 | 480.20 | 14,079 | +7.40(+1.57%) |
Jun 05, 2024 | 477.66 | 477.66 | 466.35 | 472.80 | 21,350 | -1.17(-0.25%) |
Jun 04, 2024 | 471.94 | 475.00 | 456.00 | 473.97 | 28,704 | -8.99(-1.86%) |
Jun 03, 2024 | 522.50 | 522.50 | 472.79 | 482.96 | 40,686 | -44.82(-8.49%) |
May 31, 2024 | 494.44 | 527.78 | 494.44 | 527.78 | 27,029 | +37.89(+7.74%) |
May 30, 2024 | 491.34 | 500.74 | 486.99 | 489.89 | 16,451 | -1.43(-0.29%) |
May 29, 2024 | 515.00 | 515.00 | 487.91 | 491.32 | 38,285 | -42.30(-7.93%) |
May 28, 2024 | 527.32 | 536.05 | 522.00 | 533.62 | 23,513 | +16.19(+3.13%) |
May 24, 2024 | 524.92 | 529.00 | 514.10 | 517.43 | 13,807 | +1.84(+0.36%) |
May 23, 2024 | 535.00 | 535.00 | 512.30 | 515.59 | 14,189 | -9.41(-1.79%) |
May 22, 2024 | 537.83 | 537.83 | 517.00 | 525.00 | 30,907 | -23.83(-4.34%) |
May 21, 2024 | 554.27 | 564.46 | 548.83 | 548.83 | 11,239 | -8.49(-1.52%) |
May 20, 2024 | 574.22 | 574.22 | 553.70 | 557.32 | 21,519 | -15.43(-2.69%) |
May 17, 2024 | 549.92 | 575.57 | 549.89 | 572.75 | 18,810 | +29.49(+5.43%) |
May 16, 2024 | 542.89 | 552.57 | 538.00 | 543.26 | 15,694 | -4.78(-0.87%) |
May 15, 2024 | 538.00 | 551.09 | 518.45 | 548.04 | 23,801 | -0.60(-0.11%) |
May 14, 2024 | 550.94 | 550.94 | 536.87 | 548.64 | 18,197 | -5.04(-0.91%) |
May 13, 2024 | 567.09 | 567.09 | 549.00 | 553.68 | 14,497 | -11.21(-1.98%) |
May 10, 2024 | 581.55 | 581.55 | 560.42 | 564.89 | 13,521 | -11.45(-1.99%) |
May 09, 2024 | 564.09 | 577.13 | 564.09 | 576.34 | 12,468 | +13.81(+2.46%) |
May 08, 2024 | 554.46 | 569.16 | 554.46 | 562.53 | 9,029 | -2.66(-0.47%) |
May 07, 2024 | 575.88 | 575.88 | 565.00 | 565.19 | 18,196 | -4.07(-0.71%) |
May 06, 2024 | 570.68 | 586.35 | 567.51 | 569.26 | 42,545 | +11.25(+2.02%) |
May 03, 2024 | 570.87 | 570.87 | 534.36 | 558.01 | 35,264 | -6.22(-1.10%) |
May 02, 2024 | 562.00 | 571.16 | 554.00 | 564.23 | 20,826 | +13.91(+2.53%) |
May 01, 2024 | 574.25 | 582.67 | 537.89 | 550.32 | 25,750 | -26.76(-4.64%) |
Apr 30, 2024 | 642.65 | 642.65 | 577.08 | 577.08 | 26,169 | -73.39(-11.28%) |
Apr 29, 2024 | 635.17 | 656.09 | 632.61 | 650.47 | 12,817 | +10.46(+1.63%) |
Apr 26, 2024 | 640.86 | 645.85 | 620.00 | 640.01 | 20,211 | -15.54(-2.37%) |
Apr 25, 2024 | 647.06 | 655.55 | 634.46 | 655.55 | 8,026 | +3.94(+0.60%) |
Apr 24, 2024 | 636.17 | 651.61 | 630.27 | 651.61 | 8,580 | +2.97(+0.46%) |
Apr 23, 2024 | 631.26 | 649.25 | 629.63 | 648.64 | 10,560 | +13.63(+2.15%) |
Apr 22, 2024 | 613.60 | 649.23 | 602.02 | 635.01 | 29,001 | +15.93(+2.57%) |
Apr 19, 2024 | 607.15 | 636.78 | 607.15 | 619.08 | 23,834 | +18.37(+3.06%) |
Apr 18, 2024 | 618.28 | 621.24 | 594.77 | 600.71 | 26,118 | -15.75(-2.56%) |
Apr 17, 2024 | 618.98 | 637.20 | 604.00 | 616.46 | 35,189 | -8.48(-1.36%) |
Apr 16, 2024 | 640.56 | 643.15 | 610.36 | 624.94 | 31,270 | -18.56(-2.88%) |
Apr 15, 2024 | 674.92 | 680.00 | 642.50 | 643.50 | 41,210 | -20.18(-3.04%) |
Apr 12, 2024 | 710.04 | 722.63 | 654.76 | 663.68 | 65,287 | -30.47(-4.39%) |
Apr 11, 2024 | 701.99 | 702.00 | 668.20 | 694.15 | 34,056 | -3.49(-0.50%) |
Apr 10, 2024 | 681.93 | 704.38 | 676.13 | 697.64 | 54,115 | +8.93(+1.30%) |
Apr 09, 2024 | 700.00 | 711.02 | 676.22 | 688.71 | 46,437 | -9.72(-1.39%) |
Apr 08, 2024 | 714.13 | 716.87 | 694.72 | 698.43 | 31,920 | -15.46(-2.17%) |
Apr 05, 2024 | 704.02 | 723.66 | 693.52 | 713.89 | 54,388 | +24.88(+3.61%) |
Apr 04, 2024 | 693.01 | 704.00 | 686.25 | 689.01 | 38,124 | -2.06(-0.30%) |
Apr 03, 2024 | 682.87 | 697.27 | 675.55 | 691.07 | 35,483 | +16.12(+2.39%) |
Apr 02, 2024 | 647.86 | 674.95 | 641.19 | 674.95 | 39,806 | +38.15(+5.99%) |