Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 580.30 | 586.11 | 576.00 | 576.59 | 380,409 | -0.21(-0.04%) |
Jun 27, 2024 | 575.49 | 578.96 | 574.86 | 576.80 | 498,067 | +1.15(+0.20%) |
Jun 26, 2024 | 574.39 | 577.18 | 572.07 | 575.65 | 565,677 | +1.15(+0.20%) |
Jun 25, 2024 | 569.57 | 574.65 | 567.68 | 574.50 | 310,284 | +8.11(+1.43%) |
Jun 24, 2024 | 573.78 | 575.23 | 566.19 | 566.39 | 526,730 | -10.59(-1.83%) |
Jun 21, 2024 | 578.30 | 581.38 | 572.97 | 576.98 | 483,936 | -3.01(-0.52%) |
Jun 20, 2024 | 592.02 | 592.32 | 577.45 | 579.98 | 617,580 | -8.06(-1.37%) |
Jun 18, 2024 | 586.24 | 589.41 | 584.92 | 588.04 | 466,973 | +2.35(+0.40%) |
Jun 17, 2024 | 580.13 | 587.89 | 577.66 | 585.70 | 418,343 | +7.05(+1.22%) |
Jun 14, 2024 | 575.68 | 578.99 | 574.33 | 578.64 | 389,856 | +2.24(+0.39%) |
Jun 13, 2024 | 578.23 | 579.38 | 572.55 | 576.41 | 408,889 | +5.64(+0.99%) |
Jun 12, 2024 | 565.44 | 576.59 | 564.82 | 570.77 | 441,073 | +12.01(+2.15%) |
Jun 11, 2024 | 549.91 | 558.75 | 549.09 | 558.75 | 480,896 | +7.73(+1.40%) |
Jun 10, 2024 | 546.81 | 552.64 | 546.27 | 551.02 | 323,330 | +1.90(+0.35%) |
Jun 07, 2024 | 548.27 | 550.96 | 546.00 | 549.12 | 292,556 | -0.04(-0.01%) |
Jun 06, 2024 | 552.29 | 553.25 | 547.22 | 549.16 | 383,340 | -1.56(-0.28%) |
Jun 05, 2024 | 542.27 | 551.17 | 541.11 | 550.72 | 492,491 | +13.68(+2.55%) |
Jun 04, 2024 | 536.29 | 537.99 | 533.09 | 537.04 | 312,128 | +0.33(+0.06%) |
Jun 03, 2024 | 539.26 | 539.29 | 529.51 | 536.71 | 386,924 | +2.81(+0.53%) |
May 31, 2024 | 536.35 | 536.35 | 521.96 | 533.90 | 546,682 | -0.47(-0.09%) |
May 30, 2024 | 542.60 | 543.14 | 532.17 | 534.37 | 548,016 | -12.90(-2.36%) |
May 29, 2024 | 544.41 | 549.08 | 543.48 | 547.28 | 312,999 | -1.92(-0.35%) |
May 28, 2024 | 548.95 | 551.09 | 545.73 | 549.19 | 373,189 | +4.68(+0.86%) |
May 24, 2024 | 540.47 | 545.19 | 538.97 | 544.51 | 287,299 | +5.24(+0.97%) |
May 23, 2024 | 548.37 | 548.53 | 536.98 | 539.27 | 519,852 | +0.04(+0.01%) |
May 22, 2024 | 540.13 | 541.47 | 535.86 | 539.23 | 475,683 | +0.13(+0.02%) |
May 21, 2024 | 536.23 | 539.65 | 535.03 | 539.10 | 272,711 | +0.51(+0.09%) |
May 20, 2024 | 533.08 | 539.60 | 532.74 | 538.59 | 371,701 | +6.74(+1.27%) |
May 17, 2024 | 534.68 | 534.90 | 528.91 | 531.85 | 312,741 | -1.30(-0.24%) |
May 16, 2024 | 536.26 | 537.55 | 533.14 | 533.14 | 363,634 | -2.27(-0.42%) |
May 15, 2024 | 527.09 | 535.60 | 526.73 | 535.41 | 356,445 | +11.98(+2.29%) |
May 14, 2024 | 517.88 | 523.86 | 517.88 | 523.43 | 228,014 | +5.33(+1.03%) |
May 13, 2024 | 519.33 | 520.10 | 516.55 | 518.10 | 275,072 | +2.52(+0.49%) |
May 10, 2024 | 516.85 | 519.48 | 514.24 | 515.58 | 228,992 | +1.35(+0.26%) |
May 09, 2024 | 514.46 | 514.85 | 511.31 | 514.23 | 387,556 | -0.51(-0.10%) |
May 08, 2024 | 511.96 | 515.26 | 510.99 | 514.74 | 211,383 | +0.75(+0.15%) |
May 07, 2024 | 516.93 | 517.31 | 513.90 | 513.99 | 243,805 | -2.16(-0.42%) |
May 06, 2024 | 510.76 | 516.43 | 510.71 | 516.15 | 285,854 | +7.36(+1.45%) |
May 03, 2024 | 506.10 | 510.45 | 506.07 | 508.79 | 439,160 | +13.38(+2.70%) |
May 02, 2024 | 494.60 | 496.74 | 487.69 | 495.40 | 317,997 | +6.68(+1.37%) |
May 01, 2024 | 491.44 | 499.94 | 486.88 | 488.72 | 406,256 | -5.35(-1.08%) |
Apr 30, 2024 | 503.44 | 505.33 | 494.02 | 494.08 | 297,323 | -11.19(-2.22%) |
Apr 29, 2024 | 505.39 | 506.33 | 502.15 | 505.27 | 394,574 | +2.00(+0.40%) |
Apr 26, 2024 | 499.34 | 506.16 | 497.73 | 503.27 | 364,912 | +8.49(+1.72%) |
Apr 25, 2024 | 488.02 | 496.44 | 486.36 | 494.79 | 480,273 | +0.20(+0.04%) |
Apr 24, 2024 | 498.11 | 499.77 | 492.23 | 494.59 | 514,880 | +0.79(+0.16%) |
Apr 23, 2024 | 487.99 | 494.96 | 487.21 | 493.80 | 520,124 | +7.98(+1.64%) |
Apr 22, 2024 | 483.55 | 487.98 | 478.69 | 485.82 | 1,058,542 | +6.55(+1.37%) |
Apr 19, 2024 | 490.05 | 491.86 | 477.62 | 479.27 | 1,137,495 | -13.05(-2.65%) |
Apr 18, 2024 | 497.19 | 499.00 | 491.55 | 492.32 | 540,066 | -4.71(-0.95%) |
Apr 17, 2024 | 507.22 | 508.03 | 496.61 | 497.03 | 398,486 | -7.49(-1.48%) |
Apr 16, 2024 | 504.49 | 507.73 | 502.56 | 504.52 | 558,909 | +0.30(+0.06%) |
Apr 15, 2024 | 518.13 | 518.37 | 503.13 | 504.22 | 552,783 | -9.78(-1.90%) |
Apr 12, 2024 | 517.90 | 519.88 | 512.81 | 514.00 | 449,191 | -9.31(-1.78%) |
Apr 11, 2024 | 515.52 | 524.47 | 512.91 | 523.31 | 491,340 | +9.91(+1.93%) |
Apr 10, 2024 | 511.38 | 514.94 | 510.81 | 513.40 | 409,656 | -4.71(-0.91%) |
Apr 09, 2024 | 519.38 | 520.34 | 512.02 | 518.12 | 263,854 | +1.17(+0.23%) |
Apr 08, 2024 | 518.58 | 519.44 | 515.26 | 516.95 | 212,768 | -0.75(-0.14%) |
Apr 05, 2024 | 514.24 | 520.31 | 512.06 | 517.70 | 737,449 | +6.22(+1.22%) |
Apr 04, 2024 | 525.62 | 527.10 | 511.23 | 511.47 | 409,451 | -8.40(-1.62%) |
Apr 03, 2024 | 516.00 | 522.85 | 515.66 | 519.87 | 287,645 | +1.07(+0.21%) |
Apr 02, 2024 | 518.05 | 519.83 | 513.89 | 518.80 | 421,473 | -5.92(-1.13%) |