Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2024 | 339.62 | 340.97 | 337.29 | 338.92 | 2,066,006 | +0.55(+0.16%) |
Jun 20, 2024 | 338.58 | 340.13 | 335.37 | 338.37 | 1,007,911 | -2.27(-0.67%) |
Jun 18, 2024 | 335.16 | 341.63 | 334.67 | 340.64 | 737,591 | +5.17(+1.54%) |
Jun 17, 2024 | 335.85 | 337.78 | 332.19 | 335.47 | 931,099 | -2.00(-0.59%) |
Jun 14, 2024 | 337.68 | 338.41 | 332.56 | 337.47 | 747,441 | -2.77(-0.81%) |
Jun 13, 2024 | 339.77 | 340.44 | 335.40 | 340.24 | 655,484 | +0.09(+0.03%) |
Jun 12, 2024 | 339.93 | 342.87 | 338.08 | 340.15 | 796,254 | +4.49(+1.34%) |
Jun 11, 2024 | 339.24 | 339.73 | 334.42 | 335.66 | 784,881 | -4.94(-1.45%) |
Jun 10, 2024 | 334.70 | 341.62 | 333.02 | 340.60 | 1,178,796 | +3.81(+1.13%) |
Jun 07, 2024 | 334.50 | 337.55 | 332.14 | 336.79 | 910,044 | +0.62(+0.18%) |
Jun 06, 2024 | 335.49 | 338.33 | 333.30 | 336.17 | 929,518 | -0.09(-0.03%) |
Jun 05, 2024 | 334.08 | 336.97 | 331.02 | 336.26 | 648,640 | +4.90(+1.48%) |
Jun 04, 2024 | 330.83 | 333.04 | 327.49 | 331.36 | 730,374 | -0.70(-0.21%) |
Jun 03, 2024 | 336.61 | 339.34 | 326.91 | 332.06 | 1,111,194 | -7.04(-2.07%) |
May 31, 2024 | 334.44 | 339.31 | 331.26 | 339.09 | 2,054,287 | +4.64(+1.39%) |
May 30, 2024 | 327.17 | 336.28 | 326.21 | 334.45 | 1,588,575 | +9.95(+3.07%) |
May 29, 2024 | 315.89 | 331.37 | 314.59 | 324.50 | 1,790,036 | +6.46(+2.03%) |
May 28, 2024 | 317.51 | 318.16 | 315.07 | 318.04 | 854,105 | -0.04(-0.01%) |
May 24, 2024 | 316.98 | 318.92 | 315.98 | 318.08 | 815,881 | +3.37(+1.07%) |
May 23, 2024 | 318.18 | 318.98 | 312.53 | 314.71 | 902,440 | -3.08(-0.97%) |
May 22, 2024 | 319.43 | 321.89 | 316.95 | 317.79 | 679,643 | -2.70(-0.84%) |
May 21, 2024 | 324.43 | 324.44 | 317.36 | 320.50 | 840,243 | -3.92(-1.21%) |
May 20, 2024 | 323.39 | 324.68 | 320.86 | 324.42 | 727,346 | +2.19(+0.68%) |
May 17, 2024 | 322.97 | 323.55 | 319.37 | 322.24 | 740,617 | +0.15(+0.05%) |
May 16, 2024 | 324.66 | 327.31 | 322.05 | 322.08 | 695,794 | -4.24(-1.30%) |
May 15, 2024 | 321.21 | 326.64 | 321.21 | 326.33 | 779,724 | +6.45(+2.02%) |
May 14, 2024 | 317.43 | 321.56 | 315.83 | 319.88 | 978,173 | +3.31(+1.05%) |
May 13, 2024 | 324.58 | 326.02 | 315.33 | 316.57 | 1,319,095 | -9.45(-2.90%) |
May 10, 2024 | 322.26 | 327.14 | 321.58 | 326.02 | 1,032,863 | +4.75(+1.48%) |
May 09, 2024 | 309.05 | 321.53 | 309.03 | 321.27 | 1,150,051 | +12.45(+4.03%) |
May 08, 2024 | 313.60 | 313.60 | 306.69 | 308.82 | 1,028,957 | -5.02(-1.60%) |
May 07, 2024 | 311.52 | 314.02 | 309.21 | 313.84 | 1,180,790 | +4.38(+1.42%) |
May 06, 2024 | 308.67 | 310.39 | 307.23 | 309.46 | 752,652 | +2.30(+0.75%) |
May 03, 2024 | 311.40 | 313.96 | 306.70 | 307.16 | 1,046,962 | -1.08(-0.35%) |
May 02, 2024 | 311.40 | 311.40 | 306.49 | 308.24 | 870,415 | -0.60(-0.19%) |
May 01, 2024 | 306.85 | 313.26 | 306.46 | 308.84 | 814,026 | -0.38(-0.12%) |
Apr 30, 2024 | 311.71 | 312.81 | 307.55 | 309.22 | 957,622 | -1.60(-0.51%) |
Apr 29, 2024 | 308.25 | 312.23 | 306.99 | 310.82 | 1,165,068 | +4.72(+1.54%) |
Apr 26, 2024 | 296.80 | 306.68 | 295.21 | 306.10 | 2,261,430 | -7.42(-2.37%) |
Apr 25, 2024 | 320.78 | 321.64 | 311.53 | 313.51 | 1,587,797 | -4.89(-1.54%) |
Apr 24, 2024 | 318.21 | 321.38 | 317.08 | 318.40 | 837,179 | -0.41(-0.13%) |
Apr 23, 2024 | 311.75 | 319.60 | 311.75 | 318.81 | 1,185,740 | +9.10(+2.94%) |
Apr 22, 2024 | 306.67 | 312.49 | 306.42 | 309.71 | 1,133,590 | +5.19(+1.70%) |
Apr 19, 2024 | 298.06 | 305.32 | 296.77 | 304.52 | 1,655,203 | +8.09(+2.73%) |
Apr 18, 2024 | 302.42 | 304.02 | 292.40 | 296.43 | 2,772,799 | -14.00(-4.51%) |
Apr 17, 2024 | 314.87 | 314.94 | 309.55 | 310.43 | 1,513,973 | -2.85(-0.91%) |
Apr 16, 2024 | 322.73 | 322.73 | 311.30 | 313.28 | 1,626,266 | -8.72(-2.71%) |
Apr 15, 2024 | 327.10 | 329.29 | 320.56 | 322.00 | 733,311 | -0.19(-0.06%) |
Apr 12, 2024 | 325.53 | 328.47 | 320.02 | 322.19 | 996,800 | -4.42(-1.35%) |
Apr 11, 2024 | 328.62 | 328.88 | 323.58 | 326.62 | 644,623 | -0.51(-0.16%) |
Apr 10, 2024 | 325.62 | 328.60 | 324.00 | 327.12 | 736,602 | -1.13(-0.34%) |
Apr 09, 2024 | 328.36 | 328.79 | 324.66 | 328.25 | 668,508 | +0.87(+0.27%) |
Apr 08, 2024 | 325.86 | 328.76 | 324.45 | 327.38 | 1,065,665 | -0.78(-0.24%) |
Apr 05, 2024 | 325.59 | 328.91 | 325.59 | 328.16 | 605,596 | +3.62(+1.12%) |
Apr 04, 2024 | 333.85 | 335.18 | 323.88 | 324.54 | 750,963 | -7.02(-2.12%) |
Apr 03, 2024 | 328.48 | 332.02 | 328.31 | 331.56 | 793,269 | +2.85(+0.87%) |
Apr 02, 2024 | 328.40 | 329.00 | 324.90 | 328.71 | 906,335 | -0.76(-0.23%) |