Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 05, 2024 | 424.00 | 425.00 | 418.26 | 422.39 | 179,951 | -0.33(-0.08%) |
Jul 03, 2024 | 419.70 | 422.72 | 418.05 | 422.72 | 198,243 | +8.34(+2.01%) |
Jul 02, 2024 | 406.38 | 414.38 | 405.96 | 414.38 | 234,356 | +4.14(+1.01%) |
Jul 01, 2024 | 411.00 | 411.70 | 408.50 | 410.24 | 187,428 | +1.87(+0.46%) |
Jun 28, 2024 | 409.87 | 410.13 | 407.13 | 408.37 | 246,757 | -1.09(-0.27%) |
Jun 27, 2024 | 410.00 | 412.21 | 409.00 | 409.46 | 254,158 | -3.06(-0.74%) |
Jun 26, 2024 | 417.20 | 418.44 | 412.44 | 412.52 | 296,213 | -11.30(-2.67%) |
Jun 25, 2024 | 422.83 | 425.05 | 422.79 | 423.82 | 232,391 | +2.14(+0.51%) |
Jun 24, 2024 | 421.00 | 423.38 | 419.92 | 421.68 | 176,720 | +7.03(+1.70%) |
Jun 21, 2024 | 412.77 | 414.88 | 410.18 | 414.65 | 216,467 | -5.44(-1.29%) |
Jun 20, 2024 | 418.86 | 420.61 | 416.21 | 420.09 | 189,777 | +5.73(+1.38%) |
Jun 18, 2024 | 415.17 | 415.17 | 411.09 | 414.36 | 103,151 | -1.70(-0.41%) |
Jun 17, 2024 | 412.23 | 417.55 | 410.04 | 416.06 | 163,099 | +6.08(+1.48%) |
Jun 14, 2024 | 404.40 | 410.18 | 403.01 | 409.98 | 364,141 | -6.70(-1.61%) |
Jun 13, 2024 | 420.00 | 420.90 | 414.85 | 416.68 | 178,798 | -10.68(-2.50%) |
Jun 12, 2024 | 423.34 | 429.14 | 422.20 | 427.36 | 356,712 | +16.42(+4.00%) |
Jun 11, 2024 | 410.98 | 412.38 | 409.14 | 410.94 | 169,062 | -2.54(-0.61%) |
Jun 10, 2024 | 411.15 | 414.19 | 410.76 | 413.48 | 106,804 | +0.55(+0.13%) |
Jun 07, 2024 | 414.91 | 416.70 | 411.89 | 412.93 | 184,240 | -3.99(-0.96%) |
Jun 06, 2024 | 423.18 | 423.54 | 416.49 | 416.92 | 393,422 | -5.48(-1.30%) |
Jun 05, 2024 | 420.58 | 422.70 | 417.00 | 422.40 | 331,212 | +11.66(+2.84%) |
Jun 04, 2024 | 410.56 | 413.36 | 410.10 | 410.74 | 195,110 | +1.69(+0.41%) |
Jun 03, 2024 | 409.28 | 411.18 | 406.31 | 409.05 | 147,495 | -1.95(-0.47%) |
May 31, 2024 | 408.56 | 411.22 | 407.27 | 411.00 | 177,603 | +2.02(+0.49%) |
May 30, 2024 | 407.62 | 410.97 | 407.40 | 408.98 | 116,015 | +2.79(+0.69%) |
May 29, 2024 | 406.84 | 407.88 | 404.84 | 406.19 | 257,260 | -5.95(-1.44%) |
May 28, 2024 | 415.14 | 415.14 | 410.15 | 412.14 | 174,995 | -4.02(-0.97%) |
May 24, 2024 | 416.32 | 418.50 | 415.52 | 416.16 | 169,697 | +2.63(+0.64%) |
May 23, 2024 | 417.98 | 418.60 | 412.44 | 413.53 | 153,355 | -1.52(-0.37%) |
May 22, 2024 | 417.91 | 418.71 | 413.81 | 415.05 | 223,230 | -3.32(-0.79%) |
May 21, 2024 | 414.65 | 418.58 | 414.18 | 418.37 | 225,926 | +1.72(+0.41%) |
May 20, 2024 | 419.66 | 420.60 | 416.40 | 416.65 | 185,418 | -5.65(-1.34%) |
May 17, 2024 | 421.23 | 423.84 | 419.76 | 422.30 | 182,930 | +2.73(+0.65%) |
May 16, 2024 | 420.70 | 421.72 | 418.42 | 419.57 | 266,836 | +2.36(+0.57%) |
May 15, 2024 | 411.55 | 421.34 | 411.02 | 417.21 | 307,652 | +6.19(+1.51%) |
May 14, 2024 | 406.98 | 411.66 | 406.73 | 411.02 | 135,415 | +5.29(+1.30%) |
May 13, 2024 | 406.40 | 408.37 | 405.46 | 405.73 | 174,754 | +0.73(+0.18%) |
May 10, 2024 | 403.32 | 405.50 | 400.47 | 405.00 | 222,446 | -2.43(-0.60%) |
May 09, 2024 | 404.21 | 408.27 | 404.07 | 407.43 | 255,337 | +1.21(+0.30%) |
May 08, 2024 | 400.00 | 409.26 | 399.27 | 406.22 | 442,553 | +5.22(+1.30%) |
May 07, 2024 | 419.52 | 420.78 | 401.00 | 401.00 | 966,720 | -26.66(-6.23%) |
May 06, 2024 | 426.63 | 428.52 | 425.46 | 427.66 | 305,640 | -2.63(-0.61%) |
May 03, 2024 | 432.07 | 434.10 | 428.82 | 430.29 | 288,971 | +5.73(+1.35%) |
May 02, 2024 | 423.29 | 425.00 | 419.86 | 424.56 | 214,124 | +8.62(+2.07%) |