Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 436.78 | 437.06 | 428.70 | 430.13 | 180,357 | -4.43(-1.02%) |
Jun 27, 2024 | 439.20 | 439.20 | 431.68 | 434.56 | 131,842 | -2.57(-0.59%) |
Jun 26, 2024 | 434.52 | 437.55 | 430.71 | 437.13 | 77,040 | +1.77(+0.41%) |
Jun 25, 2024 | 435.07 | 436.99 | 430.70 | 435.36 | 72,373 | +1.48(+0.34%) |
Jun 24, 2024 | 434.98 | 439.09 | 433.72 | 433.88 | 73,567 | +0.11(+0.03%) |
Jun 21, 2024 | 431.39 | 434.73 | 427.96 | 433.77 | 183,460 | +3.09(+0.72%) |
Jun 20, 2024 | 432.00 | 434.71 | 430.04 | 430.68 | 79,396 | -1.19(-0.28%) |
Jun 18, 2024 | 428.71 | 432.54 | 424.84 | 431.87 | 94,541 | +1.56(+0.36%) |
Jun 17, 2024 | 422.03 | 432.54 | 421.94 | 430.31 | 106,735 | +6.44(+1.52%) |
Jun 14, 2024 | 422.56 | 425.71 | 419.27 | 423.87 | 85,867 | -1.61(-0.38%) |
Jun 13, 2024 | 427.00 | 427.00 | 421.18 | 425.48 | 73,341 | -1.87(-0.44%) |
Jun 12, 2024 | 425.38 | 430.00 | 425.00 | 427.35 | 120,455 | +4.78(+1.13%) |
Jun 11, 2024 | 421.86 | 425.88 | 420.00 | 422.57 | 152,568 | +2.61(+0.62%) |
Jun 10, 2024 | 414.61 | 422.28 | 413.90 | 419.96 | 89,209 | +2.44(+0.58%) |
Jun 07, 2024 | 420.99 | 422.95 | 416.48 | 417.52 | 105,975 | -3.27(-0.78%) |
Jun 06, 2024 | 422.78 | 425.98 | 417.97 | 420.79 | 71,878 | -3.16(-0.75%) |
Jun 05, 2024 | 422.48 | 424.64 | 419.75 | 423.95 | 66,691 | +1.72(+0.41%) |
Jun 04, 2024 | 418.61 | 424.96 | 418.61 | 422.23 | 100,911 | +2.34(+0.56%) |
Jun 03, 2024 | 423.49 | 426.02 | 415.47 | 419.89 | 78,457 | -4.59(-1.08%) |
May 31, 2024 | 423.60 | 425.25 | 421.06 | 424.48 | 106,731 | +1.15(+0.27%) |
May 30, 2024 | 419.14 | 423.51 | 415.00 | 423.33 | 128,313 | +4.46(+1.06%) |
May 29, 2024 | 420.45 | 422.20 | 417.87 | 418.87 | 95,958 | -4.24(-1.00%) |
May 28, 2024 | 429.80 | 429.90 | 422.51 | 423.11 | 68,636 | -5.91(-1.38%) |
May 24, 2024 | 428.72 | 431.55 | 424.62 | 429.02 | 55,366 | +3.30(+0.78%) |
May 23, 2024 | 429.05 | 430.71 | 425.14 | 425.72 | 71,385 | -2.00(-0.47%) |
May 22, 2024 | 426.41 | 429.50 | 425.14 | 427.72 | 51,216 | +0.83(+0.19%) |
May 21, 2024 | 427.39 | 427.39 | 424.14 | 426.89 | 52,074 | -0.36(-0.08%) |
May 20, 2024 | 427.24 | 429.22 | 425.55 | 427.25 | 63,892 | +0.36(+0.08%) |
May 17, 2024 | 427.11 | 430.37 | 424.88 | 426.89 | 83,314 | +0.53(+0.12%) |
May 16, 2024 | 423.68 | 429.12 | 423.68 | 426.36 | 93,680 | +1.93(+0.45%) |
May 15, 2024 | 424.71 | 427.12 | 423.34 | 424.43 | 131,067 | +0.43(+0.10%) |
May 14, 2024 | 425.81 | 425.81 | 420.40 | 424.00 | 84,374 | -1.25(-0.29%) |
May 13, 2024 | 429.63 | 429.98 | 424.70 | 425.25 | 87,917 | -3.08(-0.72%) |
May 10, 2024 | 430.09 | 432.03 | 426.89 | 428.33 | 76,463 | -0.26(-0.06%) |
May 09, 2024 | 424.45 | 429.06 | 423.73 | 428.59 | 106,643 | +5.90(+1.40%) |
May 08, 2024 | 421.23 | 423.72 | 418.85 | 422.69 | 84,462 | +1.68(+0.40%) |
May 07, 2024 | 425.23 | 427.52 | 420.29 | 421.01 | 158,166 | -2.74(-0.65%) |
May 06, 2024 | 419.17 | 424.77 | 418.41 | 423.75 | 118,831 | +8.80(+2.12%) |
May 03, 2024 | 413.79 | 416.94 | 410.67 | 414.95 | 115,526 | +3.99(+0.97%) |
May 02, 2024 | 410.57 | 411.56 | 404.61 | 410.96 | 141,222 | +3.26(+0.80%) |
May 01, 2024 | 402.70 | 410.63 | 400.94 | 407.70 | 139,584 | +5.47(+1.36%) |
Apr 30, 2024 | 406.15 | 408.90 | 400.00 | 402.23 | 208,748 | -2.78(-0.69%) |
Apr 29, 2024 | 405.66 | 409.11 | 402.37 | 405.01 | 172,840 | +0.14(+0.03%) |
Apr 26, 2024 | 401.87 | 406.78 | 396.39 | 404.87 | 201,603 | +3.00(+0.75%) |
Apr 25, 2024 | 386.00 | 403.85 | 384.80 | 401.87 | 299,145 | +22.49(+5.93%) |
Apr 24, 2024 | 382.43 | 384.69 | 377.60 | 379.38 | 163,666 | -3.05(-0.80%) |
Apr 23, 2024 | 379.76 | 385.70 | 379.58 | 382.43 | 115,937 | +6.35(+1.69%) |
Apr 22, 2024 | 371.63 | 377.82 | 370.35 | 376.08 | 129,100 | +6.70(+1.81%) |
Apr 19, 2024 | 365.46 | 370.02 | 365.46 | 369.38 | 88,391 | +5.32(+1.46%) |
Apr 18, 2024 | 363.00 | 368.18 | 363.00 | 364.06 | 118,369 | +1.55(+0.43%) |
Apr 17, 2024 | 367.00 | 367.89 | 362.33 | 362.51 | 79,901 | -3.40(-0.93%) |
Apr 16, 2024 | 365.69 | 367.32 | 363.75 | 365.91 | 97,965 | +1.07(+0.29%) |
Apr 15, 2024 | 369.59 | 370.32 | 364.63 | 364.84 | 89,741 | -2.90(-0.79%) |
Apr 12, 2024 | 367.76 | 370.50 | 365.44 | 367.74 | 67,142 | -0.04(-0.01%) |
Apr 11, 2024 | 369.15 | 370.34 | 366.25 | 367.78 | 80,653 | +0.47(+0.13%) |
Apr 10, 2024 | 368.62 | 371.15 | 366.75 | 367.31 | 83,452 | -5.49(-1.47%) |
Apr 09, 2024 | 378.58 | 378.58 | 371.08 | 372.80 | 91,773 | -5.84(-1.54%) |
Apr 08, 2024 | 374.57 | 379.00 | 373.79 | 378.64 | 98,320 | +4.06(+1.08%) |
Apr 05, 2024 | 366.18 | 374.73 | 366.18 | 374.58 | 122,110 | +5.50(+1.49%) |
Apr 04, 2024 | 371.57 | 373.77 | 367.19 | 369.08 | 96,589 | -0.72(-0.19%) |
Apr 03, 2024 | 368.95 | 372.52 | 367.67 | 369.80 | 122,849 | +0.55(+0.15%) |
Apr 02, 2024 | 373.72 | 375.32 | 366.22 | 369.25 | 148,790 | -5.73(-1.53%) |