Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 534.60 | 536.11 | 529.17 | 534.42 | 1,887,867 | -0.37(-0.07%) |
Jun 20, 2024 | 528.04 | 535.68 | 525.12 | 534.79 | 843,884 | +7.48(+1.42%) |
Jun 18, 2024 | 535.00 | 535.89 | 526.70 | 527.31 | 688,559 | -7.07(-1.32%) |
Jun 17, 2024 | 530.26 | 534.73 | 529.20 | 534.38 | 668,486 | -0.43(-0.08%) |
Jun 14, 2024 | 536.76 | 538.08 | 531.63 | 534.81 | 584,313 | -3.94(-0.73%) |
Jun 13, 2024 | 529.78 | 549.99 | 521.78 | 538.75 | 1,458,493 | +8.14(+1.53%) |
Jun 12, 2024 | 537.20 | 538.00 | 522.98 | 530.61 | 1,282,250 | -6.32(-1.18%) |
Jun 11, 2024 | 535.55 | 537.75 | 533.51 | 536.93 | 597,471 | +0.68(+0.13%) |
Jun 10, 2024 | 538.19 | 541.22 | 531.68 | 536.25 | 671,005 | -1.06(-0.20%) |
Jun 07, 2024 | 540.64 | 544.25 | 537.00 | 537.31 | 744,635 | -2.09(-0.39%) |
Jun 06, 2024 | 538.72 | 540.76 | 536.17 | 539.40 | 616,903 | +1.03(+0.19%) |
Jun 05, 2024 | 543.29 | 543.29 | 531.18 | 538.38 | 652,810 | -0.42(-0.08%) |
Jun 04, 2024 | 540.67 | 542.15 | 535.91 | 538.79 | 1,250,306 | -2.28(-0.42%) |
Jun 03, 2024 | 532.36 | 542.54 | 531.72 | 541.08 | 1,241,978 | +4.23(+0.79%) |
May 31, 2024 | 522.29 | 540.73 | 516.43 | 536.85 | 4,162,348 | +31.05(+6.14%) |
May 30, 2024 | 503.50 | 509.82 | 499.00 | 505.81 | 1,019,156 | +1.81(+0.36%) |
May 29, 2024 | 513.94 | 513.94 | 489.69 | 503.99 | 1,416,505 | -13.63(-2.63%) |
May 28, 2024 | 518.43 | 519.28 | 512.17 | 517.62 | 1,526,651 | -2.21(-0.43%) |
May 24, 2024 | 543.45 | 544.57 | 519.02 | 519.83 | 1,538,429 | -22.46(-4.14%) |
May 23, 2024 | 543.93 | 545.70 | 540.96 | 542.29 | 534,363 | -3.85(-0.70%) |
May 22, 2024 | 542.72 | 548.68 | 541.31 | 546.14 | 768,744 | +2.18(+0.40%) |
May 21, 2024 | 541.07 | 544.85 | 539.12 | 543.96 | 608,216 | +3.98(+0.74%) |
May 20, 2024 | 545.35 | 546.32 | 539.54 | 539.98 | 536,554 | -6.07(-1.11%) |
May 17, 2024 | 544.81 | 546.33 | 539.77 | 546.05 | 900,289 | +3.81(+0.70%) |
May 16, 2024 | 539.25 | 544.64 | 538.38 | 542.25 | 946,365 | +3.89(+0.72%) |
May 15, 2024 | 533.23 | 539.69 | 533.23 | 538.36 | 695,398 | +5.34(+1.00%) |
May 14, 2024 | 538.04 | 538.59 | 531.93 | 533.01 | 658,425 | -4.13(-0.77%) |
May 13, 2024 | 537.00 | 538.42 | 533.73 | 537.14 | 1,093,806 | -0.41(-0.08%) |
May 10, 2024 | 537.48 | 541.49 | 536.59 | 537.55 | 843,926 | +0.60(+0.11%) |
May 09, 2024 | 532.04 | 537.75 | 532.04 | 536.95 | 457,953 | +5.21(+0.98%) |
May 08, 2024 | 537.02 | 538.13 | 530.58 | 531.74 | 810,101 | -2.81(-0.53%) |
May 07, 2024 | 530.79 | 535.27 | 530.66 | 534.55 | 694,971 | +6.22(+1.18%) |
May 06, 2024 | 528.06 | 529.00 | 525.75 | 528.33 | 759,265 | +2.96(+0.56%) |
May 03, 2024 | 523.69 | 526.73 | 517.33 | 525.37 | 821,930 | +1.35(+0.26%) |
May 02, 2024 | 526.13 | 527.01 | 522.15 | 524.02 | 1,343,779 | +0.77(+0.15%) |
May 01, 2024 | 523.18 | 526.27 | 518.17 | 523.25 | 980,558 | -3.73(-0.71%) |
Apr 30, 2024 | 532.07 | 532.98 | 525.52 | 526.98 | 953,160 | -5.38(-1.01%) |
Apr 29, 2024 | 537.45 | 539.00 | 531.14 | 532.37 | 646,112 | -3.27(-0.61%) |
Apr 26, 2024 | 534.80 | 538.37 | 528.38 | 535.63 | 702,851 | -2.41(-0.45%) |
Apr 25, 2024 | 533.34 | 540.43 | 533.34 | 538.05 | 1,070,211 | +5.93(+1.11%) |
Apr 24, 2024 | 530.39 | 533.33 | 525.46 | 532.12 | 918,790 | +0.81(+0.15%) |
Apr 23, 2024 | 532.93 | 537.02 | 528.59 | 531.31 | 814,144 | +0.70(+0.13%) |
Apr 22, 2024 | 528.51 | 535.29 | 525.86 | 530.61 | 1,529,749 | +0.80(+0.15%) |
Apr 19, 2024 | 531.08 | 534.43 | 524.31 | 529.81 | 1,796,943 | +6.21(+1.19%) |
Apr 18, 2024 | 519.01 | 537.48 | 519.01 | 523.60 | 2,602,901 | +16.17(+3.19%) |
Apr 17, 2024 | 507.48 | 512.09 | 504.96 | 507.43 | 1,405,796 | +1.99(+0.39%) |
Apr 16, 2024 | 510.88 | 512.46 | 502.14 | 505.44 | 1,130,700 | +6.86(+1.38%) |
Apr 15, 2024 | 503.85 | 504.37 | 496.98 | 498.58 | 1,034,920 | +2.59(+0.52%) |
Apr 12, 2024 | 498.86 | 499.79 | 492.81 | 495.99 | 1,192,291 | -4.46(-0.89%) |
Apr 11, 2024 | 507.23 | 507.23 | 498.00 | 500.44 | 882,916 | -5.76(-1.14%) |
Apr 10, 2024 | 510.87 | 512.41 | 504.25 | 506.20 | 853,844 | -6.64(-1.29%) |
Apr 09, 2024 | 508.25 | 512.94 | 505.47 | 512.84 | 943,481 | +4.39(+0.86%) |
Apr 08, 2024 | 503.63 | 508.94 | 503.63 | 508.46 | 986,552 | +2.64(+0.52%) |
Apr 05, 2024 | 497.14 | 506.79 | 495.91 | 505.82 | 1,008,932 | +8.72(+1.76%) |
Apr 04, 2024 | 505.75 | 506.60 | 495.26 | 497.09 | 1,045,120 | -7.38(-1.46%) |
Apr 03, 2024 | 497.58 | 504.81 | 497.46 | 504.47 | 1,088,492 | +6.76(+1.36%) |
Apr 02, 2024 | 502.42 | 505.40 | 492.15 | 497.71 | 1,817,043 | -16.73(-3.25%) |