Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 26, 2024 | 469.83 | 479.84 | 462.93 | 464.65 | 297,941 | -2.29(-0.49%) |
Jun 25, 2024 | 464.35 | 468.97 | 458.65 | 466.94 | 215,007 | -0.11(-0.02%) |
Jun 24, 2024 | 461.61 | 476.62 | 458.29 | 467.05 | 350,409 | +6.44(+1.40%) |
Jun 21, 2024 | 460.24 | 463.47 | 452.33 | 460.61 | 296,586 | +0.37(+0.08%) |
Jun 20, 2024 | 454.54 | 463.44 | 454.54 | 460.24 | 354,556 | +6.24(+1.37%) |
Jun 18, 2024 | 446.47 | 455.15 | 443.99 | 454.00 | 255,334 | +6.66(+1.49%) |
Jun 17, 2024 | 450.20 | 453.88 | 442.26 | 447.34 | 278,396 | -5.40(-1.19%) |
Jun 14, 2024 | 450.59 | 453.02 | 429.07 | 452.74 | 463,388 | -3.16(-0.69%) |
Jun 13, 2024 | 464.97 | 464.97 | 451.52 | 455.90 | 245,532 | -6.11(-1.32%) |
Jun 12, 2024 | 458.06 | 470.94 | 457.08 | 462.01 | 332,879 | +7.90(+1.74%) |
Jun 11, 2024 | 446.86 | 455.96 | 439.79 | 454.11 | 339,462 | +5.10(+1.14%) |
Jun 10, 2024 | 443.58 | 454.75 | 441.07 | 449.01 | 398,083 | +3.31(+0.74%) |
Jun 07, 2024 | 446.63 | 454.40 | 438.11 | 445.70 | 388,145 | -6.91(-1.53%) |
Jun 06, 2024 | 444.00 | 453.25 | 434.76 | 452.61 | 455,650 | +7.21(+1.62%) |
Jun 05, 2024 | 434.50 | 450.80 | 432.37 | 445.40 | 591,162 | +16.07(+3.74%) |
Jun 04, 2024 | 442.24 | 460.33 | 424.25 | 429.33 | 865,450 | +26.83(+6.67%) |
Jun 03, 2024 | 411.50 | 415.22 | 396.69 | 402.50 | 684,881 | -6.98(-1.70%) |
May 31, 2024 | 404.76 | 411.27 | 396.00 | 409.48 | 424,704 | +5.74(+1.42%) |
May 30, 2024 | 396.63 | 409.95 | 396.25 | 403.74 | 374,559 | +6.79(+1.71%) |
May 29, 2024 | 391.68 | 401.55 | 384.61 | 396.95 | 519,423 | +0.66(+0.17%) |
May 28, 2024 | 400.00 | 405.89 | 395.14 | 396.29 | 781,806 | -3.71(-0.93%) |
May 24, 2024 | 385.76 | 400.17 | 379.07 | 400.00 | 650,730 | +19.75(+5.19%) |
May 23, 2024 | 379.57 | 382.44 | 371.71 | 380.25 | 559,232 | +2.99(+0.79%) |
May 22, 2024 | 379.52 | 379.95 | 370.65 | 377.26 | 974,896 | -2.26(-0.60%) |
May 21, 2024 | 398.62 | 400.73 | 379.03 | 379.52 | 563,691 | -18.76(-4.71%) |
May 20, 2024 | 399.80 | 406.71 | 396.06 | 398.28 | 328,521 | -0.86(-0.22%) |
May 17, 2024 | 408.55 | 409.98 | 398.71 | 399.14 | 312,607 | -8.67(-2.13%) |
May 16, 2024 | 408.43 | 409.42 | 403.86 | 407.81 | 258,710 | -2.07(-0.51%) |
May 15, 2024 | 409.79 | 414.33 | 406.24 | 409.88 | 291,933 | +4.67(+1.15%) |
May 14, 2024 | 405.44 | 408.68 | 397.06 | 405.21 | 282,709 | +2.19(+0.54%) |
May 13, 2024 | 410.94 | 413.28 | 401.53 | 403.02 | 250,016 | -7.63(-1.86%) |
May 10, 2024 | 410.80 | 417.94 | 409.83 | 410.65 | 264,259 | +0.15(+0.04%) |
May 09, 2024 | 411.50 | 423.90 | 409.08 | 410.50 | 419,330 | -2.81(-0.68%) |
May 08, 2024 | 401.13 | 415.94 | 400.00 | 413.31 | 464,459 | +6.85(+1.69%) |
May 07, 2024 | 395.86 | 408.81 | 391.65 | 406.46 | 505,875 | +13.20(+3.36%) |
May 06, 2024 | 406.84 | 406.84 | 388.37 | 393.26 | 533,207 | -6.82(-1.70%) |
May 03, 2024 | 415.79 | 428.00 | 399.44 | 400.08 | 631,704 | -5.87(-1.45%) |
May 02, 2024 | 400.83 | 409.94 | 387.99 | 405.95 | 638,786 | +9.95(+2.51%) |
May 01, 2024 | 396.00 | 407.21 | 393.35 | 396.00 | 528,656 | -0.83(-0.21%) |
Apr 30, 2024 | 415.53 | 415.53 | 396.00 | 396.83 | 864,101 | -19.27(-4.63%) |
Apr 29, 2024 | 425.61 | 433.08 | 406.06 | 416.10 | 1,106,094 | -12.71(-2.96%) |
Apr 26, 2024 | 452.09 | 479.83 | 425.16 | 428.81 | 2,210,639 | -114.21(-21.03%) |
Apr 25, 2024 | 520.40 | 549.68 | 517.18 | 543.02 | 638,366 | +15.19(+2.88%) |
Apr 24, 2024 | 542.31 | 549.72 | 504.65 | 527.83 | 774,352 | -18.45(-3.38%) |
Apr 23, 2024 | 526.37 | 552.40 | 526.12 | 546.28 | 330,140 | +23.66(+4.53%) |
Apr 22, 2024 | 522.39 | 534.15 | 519.00 | 522.62 | 240,594 | +5.11(+0.99%) |
Apr 19, 2024 | 520.00 | 528.31 | 514.19 | 517.51 | 246,123 | -5.02(-0.96%) |
Apr 18, 2024 | 545.46 | 545.46 | 522.11 | 522.53 | 341,305 | -18.76(-3.47%) |
Apr 17, 2024 | 547.17 | 552.38 | 532.42 | 541.29 | 275,715 | -14.98(-2.69%) |
Apr 16, 2024 | 576.11 | 576.96 | 554.44 | 556.27 | 302,377 | -20.70(-3.59%) |
Apr 15, 2024 | 584.33 | 591.34 | 572.60 | 576.97 | 254,872 | -0.75(-0.13%) |
Apr 12, 2024 | 581.64 | 585.64 | 571.46 | 577.72 | 237,235 | -10.19(-1.73%) |
Apr 11, 2024 | 574.78 | 588.77 | 572.06 | 587.91 | 216,479 | +6.91(+1.19%) |
Apr 10, 2024 | 582.96 | 588.23 | 573.42 | 581.00 | 222,584 | -10.72(-1.81%) |
Apr 09, 2024 | 596.95 | 596.95 | 573.29 | 591.72 | 264,243 | -6.28(-1.05%) |
Apr 08, 2024 | 596.57 | 605.88 | 591.15 | 598.00 | 255,309 | +5.00(+0.84%) |
Apr 05, 2024 | 574.61 | 597.81 | 570.00 | 593.00 | 210,791 | +21.34(+3.73%) |
Apr 04, 2024 | 578.37 | 594.69 | 571.07 | 571.66 | 279,241 | -6.71(-1.16%) |
Apr 03, 2024 | 574.77 | 590.40 | 574.77 | 578.37 | 209,670 | +1.51(+0.26%) |
Apr 02, 2024 | 580.79 | 583.60 | 567.53 | 576.86 | 235,691 | -8.91(-1.52%) |