Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 412.12 | 418.02 | 403.27 | 405.21 | 1,032,018 | -6.02(-1.46%) |
Jun 27, 2024 | 412.43 | 415.41 | 410.70 | 411.23 | 240,652 | -1.20(-0.29%) |
Jun 26, 2024 | 413.17 | 414.69 | 408.64 | 412.43 | 299,194 | -2.99(-0.72%) |
Jun 25, 2024 | 426.43 | 427.79 | 409.82 | 415.42 | 332,634 | -11.01(-2.58%) |
Jun 24, 2024 | 418.88 | 427.93 | 418.88 | 426.43 | 411,796 | +9.21(+2.21%) |
Jun 21, 2024 | 419.04 | 419.56 | 407.08 | 417.22 | 2,187,958 | -2.76(-0.66%) |
Jun 20, 2024 | 420.96 | 423.92 | 415.34 | 419.98 | 442,835 | -2.14(-0.51%) |
Jun 18, 2024 | 415.43 | 422.15 | 412.88 | 422.12 | 342,664 | +6.95(+1.67%) |
Jun 17, 2024 | 404.68 | 415.39 | 404.68 | 415.17 | 346,189 | +9.87(+2.44%) |
Jun 14, 2024 | 409.25 | 412.35 | 403.51 | 405.30 | 293,877 | -8.29(-2.00%) |
Jun 13, 2024 | 414.98 | 416.17 | 409.06 | 413.59 | 333,474 | -2.00(-0.48%) |
Jun 12, 2024 | 416.21 | 421.43 | 412.30 | 415.59 | 283,948 | +6.65(+1.63%) |
Jun 11, 2024 | 407.13 | 409.07 | 400.83 | 408.94 | 283,283 | -0.04(-0.01%) |
Jun 10, 2024 | 405.91 | 409.52 | 403.69 | 408.98 | 341,762 | +0.13(+0.03%) |
Jun 07, 2024 | 405.35 | 411.44 | 404.90 | 408.85 | 283,726 | +1.35(+0.33%) |
Jun 06, 2024 | 406.27 | 411.23 | 403.63 | 407.50 | 258,978 | +0.28(+0.07%) |
Jun 05, 2024 | 405.49 | 410.40 | 403.20 | 407.22 | 314,818 | +4.53(+1.12%) |
Jun 04, 2024 | 404.10 | 406.78 | 400.79 | 402.69 | 342,796 | -2.63(-0.65%) |
Jun 03, 2024 | 418.93 | 419.99 | 401.57 | 405.32 | 529,874 | -12.97(-3.10%) |
May 31, 2024 | 418.60 | 418.99 | 408.18 | 418.29 | 555,230 | +1.12(+0.27%) |
May 30, 2024 | 414.65 | 420.68 | 413.53 | 417.17 | 206,417 | +2.63(+0.63%) |
May 29, 2024 | 417.54 | 418.84 | 413.89 | 414.54 | 305,188 | -6.88(-1.63%) |
May 28, 2024 | 428.21 | 430.19 | 419.45 | 421.42 | 333,152 | -6.50(-1.52%) |
May 24, 2024 | 424.91 | 430.21 | 422.82 | 427.92 | 192,747 | +4.72(+1.12%) |
May 23, 2024 | 425.00 | 427.01 | 420.29 | 423.20 | 283,572 | -0.32(-0.08%) |
May 22, 2024 | 424.98 | 429.60 | 421.07 | 423.52 | 348,733 | -3.28(-0.77%) |
May 21, 2024 | 418.24 | 427.14 | 416.69 | 426.80 | 256,766 | +6.98(+1.66%) |
May 20, 2024 | 417.63 | 420.98 | 416.30 | 419.82 | 322,126 | +2.19(+0.52%) |
May 17, 2024 | 415.72 | 418.27 | 411.60 | 417.63 | 283,423 | +3.43(+0.83%) |
May 16, 2024 | 420.49 | 421.33 | 413.85 | 414.20 | 285,716 | -6.29(-1.50%) |
May 15, 2024 | 421.74 | 425.79 | 419.34 | 420.49 | 284,246 | +2.43(+0.58%) |
May 14, 2024 | 414.54 | 419.46 | 411.52 | 418.06 | 320,503 | +4.22(+1.02%) |
May 13, 2024 | 417.60 | 419.66 | 413.05 | 413.84 | 314,076 | -1.94(-0.47%) |
May 10, 2024 | 418.33 | 419.74 | 410.75 | 415.78 | 350,328 | -0.98(-0.23%) |
May 09, 2024 | 407.65 | 417.00 | 407.65 | 416.75 | 274,575 | +9.10(+2.23%) |
May 08, 2024 | 403.17 | 408.08 | 400.92 | 407.65 | 244,066 | +2.93(+0.72%) |
May 07, 2024 | 404.17 | 411.62 | 403.67 | 404.72 | 370,307 | +0.08(+0.02%) |
May 06, 2024 | 401.18 | 407.24 | 399.62 | 404.64 | 314,573 | +6.99(+1.76%) |
May 03, 2024 | 398.70 | 402.34 | 395.80 | 397.65 | 202,650 | +3.39(+0.86%) |
May 02, 2024 | 389.78 | 395.46 | 385.76 | 394.26 | 369,974 | +9.87(+2.57%) |