Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 18, 2024 | 377.10 | 380.62 | 375.93 | 376.83 | 382,967 | -0.47(-0.12%) |
Jun 17, 2024 | 371.55 | 379.21 | 370.02 | 377.30 | 282,703 | +5.28(+1.42%) |
Jun 14, 2024 | 375.28 | 375.28 | 366.56 | 372.02 | 280,810 | -4.56(-1.21%) |
Jun 13, 2024 | 383.40 | 383.40 | 373.00 | 376.58 | 492,641 | -4.55(-1.19%) |
Jun 12, 2024 | 363.00 | 389.44 | 350.00 | 381.13 | 1,643,581 | +54.60(+16.72%) |
Jun 11, 2024 | 328.00 | 328.98 | 322.78 | 326.53 | 526,054 | -1.80(-0.55%) |
Jun 10, 2024 | 326.36 | 328.63 | 324.08 | 328.33 | 346,416 | -0.30(-0.09%) |
Jun 07, 2024 | 326.69 | 333.91 | 326.69 | 328.63 | 235,127 | +1.75(+0.54%) |
Jun 06, 2024 | 325.88 | 326.99 | 322.98 | 326.88 | 247,172 | +0.76(+0.23%) |
Jun 05, 2024 | 326.56 | 328.54 | 321.07 | 326.12 | 345,105 | +3.42(+1.06%) |
Jun 04, 2024 | 328.74 | 330.77 | 313.89 | 322.70 | 396,325 | -8.27(-2.50%) |
Jun 03, 2024 | 330.61 | 334.00 | 327.67 | 330.97 | 215,099 | -0.81(-0.24%) |
May 31, 2024 | 328.87 | 332.36 | 326.83 | 331.78 | 238,442 | +4.13(+1.26%) |
May 30, 2024 | 325.91 | 329.07 | 323.21 | 327.65 | 178,721 | +2.33(+0.72%) |
May 29, 2024 | 335.00 | 337.20 | 325.10 | 325.32 | 273,455 | -12.00(-3.56%) |
May 28, 2024 | 342.00 | 342.26 | 335.04 | 337.32 | 243,209 | -5.82(-1.70%) |
May 24, 2024 | 339.74 | 344.61 | 337.44 | 343.14 | 185,669 | +4.95(+1.46%) |
May 23, 2024 | 337.14 | 341.06 | 334.48 | 338.19 | 199,666 | +1.11(+0.33%) |
May 22, 2024 | 335.90 | 340.87 | 334.15 | 337.08 | 213,812 | +0.91(+0.27%) |
May 21, 2024 | 334.63 | 336.88 | 332.86 | 336.17 | 182,663 | +1.70(+0.51%) |
May 20, 2024 | 335.46 | 339.42 | 333.27 | 334.47 | 205,307 | -1.01(-0.30%) |
May 17, 2024 | 334.00 | 335.76 | 332.12 | 335.48 | 209,659 | +1.55(+0.46%) |
May 16, 2024 | 338.00 | 339.08 | 332.69 | 333.93 | 317,887 | -3.75(-1.11%) |
May 15, 2024 | 335.90 | 339.88 | 335.72 | 337.68 | 319,110 | -0.08(-0.02%) |
May 14, 2024 | 341.73 | 344.01 | 336.61 | 337.76 | 401,904 | -2.50(-0.73%) |
May 13, 2024 | 338.82 | 340.59 | 337.62 | 340.26 | 259,777 | +2.65(+0.78%) |
May 10, 2024 | 333.14 | 337.78 | 331.12 | 337.61 | 231,419 | +4.70(+1.41%) |
May 09, 2024 | 329.06 | 333.24 | 328.28 | 332.91 | 258,080 | +5.01(+1.53%) |
May 08, 2024 | 329.94 | 332.95 | 323.84 | 327.90 | 253,164 | -1.96(-0.59%) |
May 07, 2024 | 323.20 | 330.80 | 323.20 | 329.86 | 345,971 | +6.66(+2.06%) |
May 06, 2024 | 315.63 | 323.44 | 314.92 | 323.20 | 234,445 | +9.28(+2.96%) |
May 03, 2024 | 316.88 | 317.69 | 313.67 | 313.92 | 244,078 | -2.66(-0.84%) |
May 02, 2024 | 319.69 | 320.00 | 314.30 | 316.58 | 408,039 | -2.08(-0.65%) |
May 01, 2024 | 318.55 | 321.47 | 318.21 | 318.66 | 277,090 | -0.92(-0.29%) |
Apr 30, 2024 | 321.45 | 323.13 | 318.02 | 319.58 | 386,221 | -3.69(-1.14%) |
Apr 29, 2024 | 320.98 | 324.39 | 319.59 | 323.27 | 308,667 | +3.24(+1.01%) |
Apr 26, 2024 | 317.74 | 322.62 | 317.74 | 320.03 | 229,668 | +2.25(+0.71%) |
Apr 25, 2024 | 313.95 | 321.81 | 313.95 | 317.78 | 251,622 | +2.14(+0.68%) |
Apr 24, 2024 | 312.51 | 317.22 | 312.51 | 315.64 | 237,956 | +2.32(+0.74%) |
Apr 23, 2024 | 313.17 | 314.89 | 311.83 | 313.32 | 255,696 | -0.16(-0.05%) |
Apr 22, 2024 | 310.83 | 316.52 | 309.51 | 313.48 | 291,886 | +3.07(+0.99%) |
Apr 19, 2024 | 310.09 | 312.21 | 307.01 | 310.41 | 307,343 | +1.01(+0.33%) |
Apr 18, 2024 | 311.05 | 312.30 | 308.69 | 309.40 | 328,329 | +0.23(+0.07%) |
Apr 17, 2024 | 316.02 | 317.45 | 306.69 | 309.17 | 358,815 | -3.38(-1.08%) |
Apr 16, 2024 | 312.98 | 315.99 | 311.47 | 312.55 | 262,451 | -0.23(-0.07%) |
Apr 15, 2024 | 312.95 | 315.52 | 311.16 | 312.78 | 511,506 | +2.72(+0.88%) |
Apr 12, 2024 | 307.76 | 311.03 | 306.60 | 310.06 | 236,425 | +0.27(+0.09%) |
Apr 11, 2024 | 312.69 | 312.69 | 306.80 | 309.79 | 358,488 | -2.54(-0.81%) |
Apr 10, 2024 | 310.68 | 312.61 | 306.44 | 312.33 | 306,507 | +0.14(+0.04%) |
Apr 09, 2024 | 311.92 | 312.64 | 306.69 | 312.19 | 389,228 | -1.04(-0.33%) |
Apr 08, 2024 | 314.70 | 318.48 | 312.25 | 313.23 | 278,928 | -3.44(-1.09%) |
Apr 05, 2024 | 310.34 | 317.09 | 310.34 | 316.67 | 192,060 | +5.49(+1.76%) |
Apr 04, 2024 | 316.43 | 317.93 | 309.01 | 311.18 | 199,438 | -4.33(-1.37%) |
Apr 03, 2024 | 312.50 | 316.68 | 309.71 | 315.51 | 281,965 | +3.01(+0.96%) |
Apr 02, 2024 | 313.95 | 315.03 | 308.86 | 312.50 | 315,672 | -2.87(-0.91%) |