Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 434.00 | 442.99 | 434.00 | 440.39 | 506,821 | +8.82(+2.04%) |
Jun 27, 2024 | 425.61 | 434.38 | 422.11 | 431.57 | 104,056 | +2.55(+0.59%) |
Jun 26, 2024 | 431.82 | 443.68 | 429.02 | 429.02 | 115,235 | -4.38(-1.01%) |
Jun 25, 2024 | 435.73 | 436.38 | 427.55 | 433.40 | 65,799 | -1.62(-0.37%) |
Jun 24, 2024 | 425.57 | 438.57 | 424.75 | 435.02 | 110,988 | +13.21(+3.13%) |
Jun 21, 2024 | 427.06 | 432.29 | 420.07 | 421.81 | 114,533 | -5.61(-1.31%) |
Jun 20, 2024 | 422.99 | 432.86 | 422.99 | 427.41 | 52,699 | +1.79(+0.42%) |
Jun 18, 2024 | 424.01 | 425.86 | 418.53 | 425.62 | 61,106 | +0.23(+0.05%) |
Jun 17, 2024 | 417.10 | 425.39 | 414.13 | 425.39 | 83,018 | +10.49(+2.53%) |
Jun 14, 2024 | 414.76 | 417.29 | 411.76 | 414.90 | 72,825 | -2.89(-0.69%) |
Jun 13, 2024 | 420.73 | 424.00 | 416.16 | 417.79 | 66,239 | -6.97(-1.64%) |
Jun 12, 2024 | 427.52 | 438.50 | 424.48 | 424.75 | 69,177 | +6.54(+1.56%) |
Jun 11, 2024 | 420.31 | 426.42 | 417.18 | 418.22 | 65,746 | -5.63(-1.33%) |
Jun 10, 2024 | 424.45 | 431.76 | 420.29 | 423.84 | 92,042 | -5.35(-1.25%) |
Jun 07, 2024 | 424.39 | 431.29 | 424.39 | 429.19 | 67,137 | +1.27(+0.30%) |
Jun 06, 2024 | 431.75 | 434.75 | 426.18 | 427.92 | 61,373 | -6.89(-1.58%) |
Jun 05, 2024 | 434.88 | 438.07 | 425.25 | 434.81 | 65,531 | +2.82(+0.65%) |
Jun 04, 2024 | 426.34 | 433.21 | 423.86 | 431.99 | 88,206 | -0.88(-0.20%) |
Jun 03, 2024 | 448.89 | 449.84 | 431.97 | 432.87 | 94,255 | -14.22(-3.18%) |
May 31, 2024 | 445.50 | 449.05 | 442.25 | 447.09 | 79,914 | +2.20(+0.49%) |
May 30, 2024 | 442.03 | 447.16 | 437.53 | 444.89 | 95,725 | -0.39(-0.09%) |
May 29, 2024 | 446.76 | 451.03 | 444.72 | 445.28 | 49,195 | -5.83(-1.29%) |
May 28, 2024 | 445.00 | 453.33 | 442.54 | 451.11 | 81,290 | +4.67(+1.05%) |
May 24, 2024 | 452.09 | 453.35 | 445.39 | 446.44 | 76,061 | +3.35(+0.76%) |
May 23, 2024 | 436.56 | 453.45 | 428.54 | 443.09 | 115,912 | +6.91(+1.58%) |
May 22, 2024 | 442.26 | 442.26 | 429.95 | 436.19 | 74,231 | -8.41(-1.89%) |
May 21, 2024 | 437.55 | 446.01 | 436.22 | 444.60 | 100,593 | +9.00(+2.07%) |
May 20, 2024 | 440.57 | 441.33 | 435.34 | 435.60 | 83,049 | -1.53(-0.35%) |
May 17, 2024 | 435.58 | 439.54 | 426.96 | 437.13 | 107,642 | +2.93(+0.67%) |
May 16, 2024 | 457.31 | 459.95 | 434.20 | 434.20 | 153,688 | -21.41(-4.70%) |
May 15, 2024 | 458.49 | 459.17 | 446.06 | 455.61 | 128,159 | -2.88(-0.63%) |
May 14, 2024 | 456.24 | 458.56 | 443.57 | 458.48 | 137,896 | +12.22(+2.74%) |
May 13, 2024 | 430.57 | 448.30 | 430.57 | 446.26 | 92,962 | +23.50(+5.56%) |
May 10, 2024 | 425.25 | 432.80 | 420.48 | 422.76 | 71,827 | -0.23(-0.05%) |
May 09, 2024 | 421.88 | 426.14 | 416.21 | 423.00 | 97,318 | -0.23(-0.05%) |
May 08, 2024 | 429.76 | 429.76 | 414.48 | 423.23 | 104,751 | -10.95(-2.52%) |
May 07, 2024 | 451.18 | 457.12 | 434.01 | 434.18 | 179,530 | -14.11(-3.15%) |
May 06, 2024 | 436.75 | 448.80 | 436.75 | 448.29 | 159,857 | +14.54(+3.35%) |
May 03, 2024 | 440.81 | 441.06 | 428.75 | 433.75 | 66,648 | +2.70(+0.63%) |
May 02, 2024 | 430.00 | 434.57 | 425.35 | 431.05 | 53,490 | +8.32(+1.97%) |