Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 333.93 | 335.17 | 327.61 | 334.12 | 1,927,902 | -1.81(-0.54%) |
Jun 20, 2024 | 341.21 | 343.92 | 332.25 | 335.93 | 1,720,849 | -9.45(-2.74%) |
Jun 18, 2024 | 334.62 | 345.46 | 333.92 | 345.38 | 1,569,431 | +10.07(+3.00%) |
Jun 17, 2024 | 329.47 | 336.77 | 327.82 | 335.31 | 1,217,891 | +5.67(+1.72%) |
Jun 14, 2024 | 330.75 | 331.55 | 326.26 | 329.64 | 875,965 | -3.93(-1.18%) |
Jun 13, 2024 | 332.47 | 334.57 | 326.14 | 333.57 | 1,308,873 | +1.44(+0.43%) |
Jun 12, 2024 | 329.03 | 333.63 | 326.96 | 332.13 | 2,140,743 | +7.01(+2.16%) |
Jun 11, 2024 | 323.18 | 325.38 | 320.90 | 325.12 | 1,112,653 | +0.04(+0.01%) |
Jun 10, 2024 | 317.37 | 325.23 | 316.53 | 325.08 | 1,256,081 | +6.05(+1.90%) |
Jun 07, 2024 | 318.45 | 323.54 | 315.65 | 319.03 | 925,356 | +1.41(+0.44%) |
Jun 06, 2024 | 323.04 | 323.95 | 315.50 | 317.62 | 1,221,865 | -4.78(-1.48%) |
Jun 05, 2024 | 318.90 | 322.75 | 317.68 | 322.40 | 1,350,288 | +3.71(+1.16%) |
Jun 04, 2024 | 322.64 | 324.14 | 315.06 | 318.69 | 1,041,216 | -1.96(-0.61%) |
Jun 03, 2024 | 330.66 | 330.79 | 315.43 | 320.65 | 1,054,253 | -5.94(-1.82%) |
May 31, 2024 | 324.91 | 326.79 | 318.32 | 326.60 | 1,891,172 | +2.45(+0.76%) |
May 30, 2024 | 321.15 | 325.67 | 319.65 | 324.14 | 1,278,606 | +2.92(+0.91%) |
May 29, 2024 | 324.94 | 326.03 | 320.69 | 321.22 | 1,150,414 | -6.22(-1.90%) |
May 28, 2024 | 336.16 | 337.10 | 326.33 | 327.44 | 1,106,796 | -9.58(-2.84%) |
May 24, 2024 | 332.28 | 337.20 | 331.05 | 337.03 | 541,222 | +4.99(+1.50%) |
May 23, 2024 | 335.64 | 335.77 | 330.73 | 332.04 | 722,432 | -0.61(-0.18%) |
May 22, 2024 | 331.95 | 335.48 | 330.14 | 332.65 | 730,221 | -2.05(-0.61%) |
May 21, 2024 | 329.00 | 335.28 | 328.19 | 334.69 | 824,274 | +4.66(+1.41%) |
May 20, 2024 | 328.39 | 333.37 | 326.76 | 330.04 | 837,862 | +2.26(+0.69%) |
May 17, 2024 | 325.73 | 328.10 | 322.73 | 327.77 | 910,843 | +3.91(+1.21%) |
May 16, 2024 | 330.75 | 332.07 | 322.44 | 323.86 | 1,223,664 | -7.55(-2.28%) |
May 15, 2024 | 330.36 | 333.28 | 329.40 | 331.41 | 914,926 | +2.22(+0.68%) |
May 14, 2024 | 326.89 | 330.14 | 324.47 | 329.19 | 863,686 | +3.41(+1.05%) |
May 13, 2024 | 331.81 | 332.94 | 325.66 | 325.78 | 787,708 | -5.33(-1.61%) |
May 10, 2024 | 333.39 | 334.39 | 330.27 | 331.10 | 746,899 | -0.94(-0.28%) |
May 09, 2024 | 326.75 | 332.54 | 326.41 | 332.04 | 809,768 | +5.31(+1.62%) |
May 08, 2024 | 326.03 | 328.27 | 324.24 | 326.74 | 649,173 | +1.71(+0.52%) |
May 07, 2024 | 324.86 | 326.61 | 323.62 | 325.03 | 798,191 | +0.15(+0.05%) |
May 06, 2024 | 321.13 | 325.67 | 321.13 | 324.88 | 708,863 | +6.43(+2.02%) |
May 03, 2024 | 319.45 | 320.15 | 314.97 | 318.45 | 1,077,376 | +2.49(+0.79%) |
May 02, 2024 | 316.91 | 317.16 | 312.40 | 315.95 | 1,156,234 | +1.81(+0.57%) |
May 01, 2024 | 315.58 | 318.33 | 311.06 | 314.15 | 1,382,344 | -2.35(-0.74%) |
Apr 30, 2024 | 314.15 | 326.23 | 314.15 | 316.50 | 2,426,126 | +16.44(+5.48%) |
Apr 29, 2024 | 303.73 | 307.14 | 299.35 | 300.07 | 1,925,829 | -3.66(-1.21%) |
Apr 26, 2024 | 298.36 | 304.62 | 298.36 | 303.73 | 964,333 | +5.15(+1.72%) |
Apr 25, 2024 | 294.23 | 300.62 | 290.60 | 298.58 | 1,405,497 | +2.87(+0.97%) |
Apr 24, 2024 | 295.76 | 302.60 | 292.62 | 295.71 | 910,432 | +1.40(+0.47%) |
Apr 23, 2024 | 292.68 | 295.39 | 291.51 | 294.31 | 1,034,583 | +3.93(+1.35%) |
Apr 22, 2024 | 290.35 | 293.64 | 288.19 | 290.38 | 1,012,100 | +2.87(+1.00%) |
Apr 19, 2024 | 290.65 | 292.47 | 285.56 | 287.51 | 802,895 | -1.29(-0.45%) |
Apr 18, 2024 | 294.76 | 294.76 | 288.58 | 288.80 | 651,594 | -3.52(-1.20%) |
Apr 17, 2024 | 296.24 | 297.90 | 289.54 | 292.32 | 885,845 | -2.53(-0.86%) |
Apr 16, 2024 | 292.22 | 296.06 | 289.51 | 294.85 | 754,188 | +1.75(+0.60%) |
Apr 15, 2024 | 301.02 | 303.35 | 293.06 | 293.11 | 847,079 | -3.07(-1.04%) |
Apr 12, 2024 | 294.28 | 296.85 | 293.39 | 296.18 | 998,940 | -0.28(-0.09%) |
Apr 11, 2024 | 296.65 | 298.64 | 295.17 | 296.46 | 839,476 | -1.30(-0.44%) |
Apr 10, 2024 | 295.46 | 299.49 | 293.40 | 297.75 | 650,559 | -2.67(-0.89%) |
Apr 09, 2024 | 304.88 | 305.18 | 294.81 | 300.43 | 913,695 | -2.61(-0.86%) |
Apr 08, 2024 | 305.19 | 306.17 | 301.99 | 303.04 | 675,208 | -0.83(-0.27%) |
Apr 05, 2024 | 299.17 | 304.78 | 298.14 | 303.87 | 813,589 | +7.14(+2.41%) |
Apr 04, 2024 | 304.17 | 305.32 | 295.99 | 296.73 | 766,418 | -3.82(-1.27%) |
Apr 03, 2024 | 297.02 | 302.34 | 296.80 | 300.55 | 735,977 | +3.82(+1.29%) |
Apr 02, 2024 | 297.12 | 298.16 | 292.31 | 296.73 | 1,137,377 | +0.78(+0.26%) |