Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 372.13 | 388.57 | 370.00 | 373.65 | 5,489,808 | +11.55(+3.19%) |
Jun 27, 2024 | 359.23 | 362.54 | 357.89 | 362.10 | 665,772 | +1.89(+0.52%) |
Jun 26, 2024 | 356.58 | 360.92 | 356.43 | 360.21 | 644,224 | +5.28(+1.49%) |
Jun 25, 2024 | 356.53 | 357.85 | 354.82 | 354.93 | 618,053 | -2.23(-0.63%) |
Jun 24, 2024 | 355.89 | 357.95 | 353.09 | 357.17 | 1,445,221 | +2.55(+0.72%) |
Jun 21, 2024 | 357.54 | 359.66 | 353.87 | 354.61 | 1,640,108 | -1.94(-0.54%) |
Jun 20, 2024 | 349.86 | 357.59 | 348.70 | 356.55 | 1,477,172 | +7.85(+2.25%) |
Jun 18, 2024 | 355.47 | 357.30 | 348.34 | 348.70 | 695,190 | -5.69(-1.60%) |
Jun 17, 2024 | 354.68 | 356.03 | 352.32 | 354.38 | 611,507 | -3.67(-1.03%) |
Jun 14, 2024 | 353.85 | 358.65 | 352.31 | 358.06 | 869,196 | +0.83(+0.23%) |
Jun 13, 2024 | 352.67 | 364.60 | 348.26 | 357.23 | 1,484,349 | +5.71(+1.62%) |
Jun 12, 2024 | 351.89 | 351.89 | 347.40 | 351.52 | 1,044,684 | +0.61(+0.17%) |
Jun 11, 2024 | 348.94 | 353.75 | 348.15 | 350.91 | 915,260 | +2.42(+0.70%) |
Jun 10, 2024 | 348.34 | 351.09 | 342.79 | 348.49 | 1,171,438 | -2.45(-0.70%) |
Jun 07, 2024 | 354.78 | 355.03 | 349.65 | 350.94 | 878,074 | -3.62(-1.02%) |
Jun 06, 2024 | 359.39 | 364.61 | 352.56 | 354.56 | 1,566,360 | -5.56(-1.54%) |
Jun 05, 2024 | 360.81 | 361.86 | 356.64 | 360.12 | 1,278,475 | +0.13(+0.04%) |
Jun 04, 2024 | 361.85 | 362.51 | 357.17 | 359.99 | 1,530,290 | -3.32(-0.91%) |
Jun 03, 2024 | 355.50 | 364.24 | 355.08 | 363.31 | 1,288,291 | +6.06(+1.70%) |
May 31, 2024 | 349.30 | 357.46 | 348.11 | 357.25 | 1,762,869 | +10.71(+3.09%) |
May 30, 2024 | 344.26 | 351.73 | 342.42 | 346.53 | 1,401,755 | +2.06(+0.60%) |
May 29, 2024 | 345.12 | 347.17 | 327.29 | 344.47 | 2,164,346 | -3.89(-1.12%) |
May 28, 2024 | 348.41 | 349.73 | 345.51 | 348.36 | 1,608,205 | -0.09(-0.03%) |
May 24, 2024 | 352.45 | 352.45 | 346.85 | 348.45 | 1,587,353 | -2.91(-0.83%) |
May 23, 2024 | 353.23 | 353.77 | 350.67 | 351.36 | 2,137,478 | -4.37(-1.23%) |
May 22, 2024 | 354.31 | 357.04 | 354.02 | 355.73 | 797,298 | +0.97(+0.27%) |
May 21, 2024 | 356.09 | 356.27 | 353.10 | 354.76 | 955,961 | +0.41(+0.12%) |
May 20, 2024 | 355.33 | 355.72 | 352.69 | 354.35 | 1,433,873 | -0.98(-0.28%) |
May 17, 2024 | 354.73 | 355.91 | 352.00 | 355.33 | 1,439,157 | +1.01(+0.28%) |
May 16, 2024 | 347.52 | 355.54 | 347.26 | 354.32 | 2,173,650 | +8.02(+2.32%) |
May 15, 2024 | 344.41 | 346.51 | 341.65 | 346.30 | 1,691,235 | +2.64(+0.77%) |
May 14, 2024 | 340.38 | 344.01 | 337.57 | 343.66 | 2,042,799 | +4.91(+1.45%) |
May 13, 2024 | 334.59 | 343.80 | 334.59 | 338.75 | 1,857,503 | +3.98(+1.19%) |
May 10, 2024 | 335.18 | 337.63 | 333.38 | 334.77 | 1,343,449 | +0.91(+0.27%) |
May 09, 2024 | 324.60 | 334.18 | 323.92 | 333.86 | 1,982,360 | +10.51(+3.25%) |
May 08, 2024 | 324.22 | 326.52 | 321.45 | 323.35 | 1,503,562 | -0.49(-0.15%) |
May 07, 2024 | 317.53 | 324.19 | 317.53 | 323.84 | 1,074,934 | +5.39(+1.69%) |
May 06, 2024 | 320.69 | 322.10 | 317.24 | 318.45 | 1,423,801 | -1.31(-0.41%) |
May 03, 2024 | 319.02 | 320.26 | 315.83 | 319.76 | 1,807,081 | -0.44(-0.14%) |
May 02, 2024 | 313.63 | 320.53 | 311.67 | 320.20 | 1,681,916 | +6.75(+2.15%) |
May 01, 2024 | 298.77 | 319.76 | 297.88 | 313.44 | 2,631,656 | +12.09(+4.01%) |
Apr 30, 2024 | 302.89 | 305.37 | 300.27 | 301.35 | 1,883,809 | -1.06(-0.35%) |
Apr 29, 2024 | 304.79 | 306.75 | 301.08 | 302.41 | 1,746,528 | -2.74(-0.90%) |
Apr 26, 2024 | 308.50 | 310.23 | 305.08 | 305.15 | 1,216,098 | -5.50(-1.77%) |
Apr 25, 2024 | 313.96 | 314.94 | 307.44 | 310.65 | 1,842,197 | -4.56(-1.45%) |
Apr 24, 2024 | 334.18 | 335.58 | 308.25 | 315.21 | 3,497,412 | -11.97(-3.66%) |
Apr 23, 2024 | 324.64 | 327.38 | 319.69 | 327.18 | 1,627,372 | +2.67(+0.82%) |
Apr 22, 2024 | 325.94 | 333.61 | 323.84 | 324.51 | 1,594,916 | -3.02(-0.92%) |
Apr 19, 2024 | 326.20 | 328.95 | 326.10 | 327.53 | 1,146,541 | +3.49(+1.08%) |
Apr 18, 2024 | 326.80 | 330.19 | 323.26 | 324.04 | 1,561,077 | +1.37(+0.42%) |
Apr 17, 2024 | 318.85 | 323.59 | 317.32 | 322.67 | 1,963,558 | +5.93(+1.87%) |
Apr 16, 2024 | 329.19 | 329.19 | 316.62 | 316.75 | 1,687,469 | +2.87(+0.92%) |
Apr 15, 2024 | 314.40 | 316.80 | 312.24 | 313.87 | 1,187,532 | +2.05(+0.66%) |
Apr 12, 2024 | 315.17 | 315.32 | 309.57 | 311.83 | 1,471,206 | -3.69(-1.17%) |
Apr 11, 2024 | 320.00 | 320.00 | 314.73 | 315.52 | 994,509 | -2.87(-0.90%) |
Apr 10, 2024 | 316.03 | 320.54 | 314.63 | 318.39 | 1,103,901 | -0.45(-0.14%) |
Apr 09, 2024 | 315.73 | 318.84 | 315.03 | 318.84 | 852,419 | +2.61(+0.83%) |
Apr 08, 2024 | 311.08 | 318.02 | 309.96 | 316.23 | 1,302,701 | +3.88(+1.24%) |
Apr 05, 2024 | 306.95 | 313.47 | 306.95 | 312.35 | 1,241,797 | +3.06(+0.99%) |
Apr 04, 2024 | 308.37 | 313.67 | 307.29 | 309.28 | 1,850,280 | +1.97(+0.64%) |
Apr 03, 2024 | 305.10 | 312.13 | 301.96 | 307.31 | 2,846,432 | +3.72(+1.23%) |
Apr 02, 2024 | 314.72 | 319.34 | 298.50 | 303.59 | 9,535,801 | -47.00(-13.41%) |