Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 459.50 | 472.10 | 442.94 | 445.11 | 855,481 | -9.92(-2.18%) |
Jun 27, 2024 | 446.66 | 459.00 | 444.19 | 455.03 | 705,852 | +8.98(+2.01%) |
Jun 26, 2024 | 423.57 | 447.69 | 423.57 | 446.05 | 749,545 | +21.07(+4.96%) |
Jun 25, 2024 | 413.05 | 426.69 | 408.88 | 424.98 | 667,356 | +17.38(+4.26%) |
Jun 24, 2024 | 424.30 | 431.08 | 406.60 | 407.60 | 666,065 | -20.40(-4.77%) |
Jun 21, 2024 | 430.68 | 437.09 | 423.10 | 428.00 | 515,907 | -6.25(-1.44%) |
Jun 20, 2024 | 455.99 | 457.79 | 426.52 | 434.25 | 1,066,067 | -17.66(-3.91%) |
Jun 18, 2024 | 457.72 | 457.74 | 444.00 | 451.91 | 727,326 | -5.38(-1.18%) |
Jun 17, 2024 | 438.80 | 466.50 | 434.70 | 457.29 | 1,054,727 | +23.02(+5.30%) |
Jun 14, 2024 | 426.75 | 436.39 | 423.45 | 434.27 | 577,276 | +8.27(+1.94%) |
Jun 13, 2024 | 434.11 | 438.26 | 420.51 | 426.00 | 1,052,293 | +17.79(+4.36%) |
Jun 12, 2024 | 398.65 | 416.92 | 396.10 | 408.21 | 1,359,606 | +21.15(+5.46%) |
Jun 11, 2024 | 375.90 | 387.69 | 368.63 | 387.06 | 746,199 | +12.66(+3.38%) |
Jun 10, 2024 | 371.95 | 378.26 | 368.01 | 374.40 | 519,570 | +1.86(+0.50%) |
Jun 07, 2024 | 374.81 | 380.50 | 370.11 | 372.54 | 565,671 | -3.18(-0.85%) |
Jun 06, 2024 | 377.38 | 382.81 | 370.63 | 375.72 | 658,248 | -0.28(-0.07%) |
Jun 05, 2024 | 361.43 | 376.67 | 356.10 | 376.00 | 894,141 | +22.52(+6.37%) |
Jun 04, 2024 | 350.24 | 356.13 | 343.82 | 353.48 | 720,736 | +2.48(+0.71%) |
Jun 03, 2024 | 352.26 | 357.53 | 338.97 | 351.00 | 854,763 | +7.96(+2.32%) |
May 31, 2024 | 353.01 | 354.30 | 324.88 | 343.04 | 988,740 | -8.89(-2.53%) |
May 30, 2024 | 369.79 | 370.19 | 348.00 | 351.93 | 696,816 | -22.31(-5.96%) |
May 29, 2024 | 366.96 | 379.29 | 366.96 | 374.24 | 597,234 | -1.76(-0.47%) |
May 28, 2024 | 372.87 | 376.99 | 367.12 | 376.00 | 612,962 | +6.18(+1.67%) |
May 24, 2024 | 359.08 | 373.25 | 357.50 | 369.82 | 694,183 | +16.42(+4.65%) |
May 23, 2024 | 379.00 | 379.54 | 348.01 | 353.40 | 1,080,779 | -7.60(-2.11%) |
May 22, 2024 | 366.81 | 369.36 | 354.69 | 361.00 | 647,173 | -7.80(-2.11%) |
May 21, 2024 | 356.36 | 369.74 | 355.14 | 368.80 | 434,755 | +7.92(+2.19%) |
May 20, 2024 | 353.26 | 363.28 | 353.08 | 360.88 | 604,395 | +8.83(+2.51%) |
May 17, 2024 | 354.32 | 356.13 | 346.63 | 352.05 | 450,310 | -0.86(-0.24%) |
May 16, 2024 | 356.31 | 361.99 | 352.55 | 352.91 | 548,411 | -4.59(-1.28%) |
May 15, 2024 | 348.89 | 359.40 | 339.09 | 357.50 | 1,152,137 | +13.54(+3.94%) |
May 14, 2024 | 331.31 | 345.20 | 331.31 | 343.96 | 915,501 | +10.16(+3.04%) |
May 13, 2024 | 330.36 | 333.80 | 325.75 | 333.80 | 476,080 | +5.37(+1.64%) |
May 10, 2024 | 332.39 | 335.80 | 322.80 | 328.43 | 911,410 | -0.24(-0.07%) |
May 09, 2024 | 331.15 | 333.23 | 324.25 | 328.67 | 704,334 | -2.52(-0.76%) |
May 08, 2024 | 321.87 | 335.93 | 321.44 | 331.19 | 922,925 | -0.83(-0.25%) |
May 07, 2024 | 335.12 | 336.47 | 328.40 | 332.02 | 914,492 | -5.16(-1.53%) |
May 06, 2024 | 323.50 | 337.60 | 321.00 | 337.18 | 1,031,024 | +17.63(+5.52%) |
May 03, 2024 | 316.33 | 321.21 | 310.97 | 319.55 | 1,219,779 | +19.61(+6.54%) |
May 02, 2024 | 295.68 | 302.02 | 285.60 | 299.94 | 1,046,133 | +12.27(+4.27%) |
May 01, 2024 | 293.47 | 308.75 | 284.91 | 287.67 | 1,681,295 | -5.13(-1.75%) |
Apr 30, 2024 | 307.15 | 315.20 | 291.02 | 292.80 | 952,908 | -21.71(-6.90%) |
Apr 29, 2024 | 315.77 | 317.46 | 306.10 | 314.51 | 1,183,116 | +8.96(+2.93%) |
Apr 26, 2024 | 301.10 | 308.90 | 295.03 | 305.55 | 1,438,451 | +24.05(+8.54%) |
Apr 25, 2024 | 258.67 | 283.00 | 255.66 | 281.50 | 2,156,226 | -5.07(-1.77%) |
Apr 24, 2024 | 294.25 | 296.66 | 278.74 | 286.57 | 1,569,649 | +6.44(+2.30%) |
Apr 23, 2024 | 269.33 | 282.26 | 268.21 | 280.13 | 1,078,965 | +17.33(+6.59%) |
Apr 22, 2024 | 259.25 | 268.49 | 252.33 | 262.80 | 941,396 | +4.85(+1.88%) |
Apr 19, 2024 | 281.38 | 281.72 | 253.46 | 257.95 | 1,610,528 | -32.05(-11.05%) |
Apr 18, 2024 | 296.24 | 303.00 | 288.50 | 290.00 | 892,422 | -7.19(-2.42%) |
Apr 17, 2024 | 314.20 | 315.00 | 294.28 | 297.19 | 1,252,680 | -11.99(-3.88%) |
Apr 16, 2024 | 307.27 | 315.01 | 304.79 | 309.18 | 914,294 | -1.22(-0.39%) |
Apr 15, 2024 | 342.98 | 342.98 | 309.05 | 310.40 | 1,366,659 | -26.33(-7.82%) |
Apr 12, 2024 | 341.74 | 347.49 | 332.50 | 336.73 | 1,325,703 | -15.96(-4.53%) |
Apr 11, 2024 | 332.62 | 354.87 | 327.56 | 352.69 | 1,444,579 | +25.64(+7.84%) |
Apr 10, 2024 | 320.20 | 329.23 | 318.88 | 327.05 | 921,296 | -5.20(-1.57%) |
Apr 09, 2024 | 337.00 | 338.10 | 322.15 | 332.25 | 975,161 | +1.25(+0.38%) |
Apr 08, 2024 | 334.05 | 337.99 | 326.41 | 331.00 | 525,557 | +1.80(+0.55%) |
Apr 05, 2024 | 321.32 | 336.54 | 319.00 | 329.20 | 997,871 | +13.15(+4.16%) |
Apr 04, 2024 | 336.60 | 346.32 | 315.50 | 316.05 | 1,090,970 | -12.55(-3.82%) |
Apr 03, 2024 | 317.01 | 331.92 | 317.01 | 328.60 | 582,418 | +5.45(+1.69%) |
Apr 02, 2024 | 315.00 | 323.89 | 311.54 | 323.15 | 693,035 | -9.45(-2.84%) |