Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 455.44 | 461.16 | 454.50 | 454.91 | 1,736,141 | -3.19(-0.70%) |
Jun 06, 2024 | 461.82 | 464.52 | 457.01 | 458.10 | 1,597,284 | -3.58(-0.78%) |
Jun 05, 2024 | 457.55 | 463.01 | 457.50 | 461.68 | 1,678,838 | +6.38(+1.40%) |
Jun 04, 2024 | 450.50 | 457.71 | 449.21 | 455.30 | 1,834,974 | +0.32(+0.07%) |
Jun 03, 2024 | 458.87 | 458.87 | 450.20 | 454.98 | 1,930,718 | -1.54(-0.34%) |
May 31, 2024 | 449.76 | 456.77 | 448.12 | 456.52 | 2,638,349 | +6.29(+1.40%) |
May 30, 2024 | 453.00 | 455.86 | 447.60 | 450.23 | 2,135,246 | -4.19(-0.92%) |
May 29, 2024 | 452.10 | 455.98 | 448.93 | 454.42 | 2,328,921 | -2.62(-0.57%) |
May 28, 2024 | 457.17 | 460.90 | 456.15 | 457.04 | 1,942,448 | -1.36(-0.30%) |
May 24, 2024 | 457.07 | 462.45 | 456.34 | 458.41 | 1,944,166 | +3.01(+0.66%) |
May 23, 2024 | 461.44 | 461.52 | 454.66 | 455.39 | 2,268,264 | -4.20(-0.91%) |
May 22, 2024 | 464.55 | 467.50 | 456.98 | 459.60 | 2,745,829 | -7.98(-1.71%) |
May 21, 2024 | 459.45 | 468.47 | 459.42 | 467.58 | 2,779,388 | +7.43(+1.61%) |
May 20, 2024 | 465.38 | 468.64 | 459.82 | 460.15 | 2,607,015 | -4.75(-1.02%) |
May 17, 2024 | 463.57 | 465.84 | 461.46 | 464.91 | 1,666,103 | +3.18(+0.69%) |
May 16, 2024 | 461.58 | 465.43 | 459.50 | 461.73 | 2,082,508 | -1.56(-0.34%) |
May 15, 2024 | 458.81 | 463.39 | 458.17 | 463.29 | 2,229,984 | +7.57(+1.66%) |
May 14, 2024 | 452.10 | 458.99 | 451.28 | 455.71 | 2,427,292 | +4.88(+1.08%) |
May 13, 2024 | 453.52 | 454.45 | 450.59 | 450.83 | 1,589,041 | -1.16(-0.26%) |
May 10, 2024 | 453.77 | 455.99 | 451.59 | 452.00 | 1,834,983 | -0.82(-0.18%) |
May 09, 2024 | 443.65 | 453.68 | 443.65 | 452.82 | 2,726,256 | +8.56(+1.93%) |
May 08, 2024 | 440.14 | 445.32 | 439.39 | 444.26 | 2,018,827 | +3.13(+0.71%) |
May 07, 2024 | 442.49 | 444.73 | 440.21 | 441.13 | 2,070,659 | +0.13(+0.03%) |
May 06, 2024 | 439.09 | 441.70 | 437.04 | 441.00 | 1,925,863 | +5.46(+1.25%) |
May 03, 2024 | 432.38 | 439.64 | 432.30 | 435.54 | 2,421,010 | +5.58(+1.30%) |
May 02, 2024 | 428.61 | 431.04 | 425.59 | 429.97 | 2,099,559 | +5.59(+1.32%) |
May 01, 2024 | 424.12 | 430.82 | 422.63 | 424.38 | 2,327,264 | +0.24(+0.06%) |
Apr 30, 2024 | 425.92 | 428.80 | 423.44 | 424.14 | 1,841,125 | -4.08(-0.95%) |
Apr 29, 2024 | 425.00 | 430.72 | 424.63 | 428.22 | 2,471,776 | +3.22(+0.76%) |
Apr 26, 2024 | 417.70 | 425.95 | 417.12 | 425.00 | 2,336,733 | +7.47(+1.79%) |
Apr 25, 2024 | 418.46 | 421.06 | 412.36 | 417.52 | 1,981,956 | -2.97(-0.71%) |
Apr 24, 2024 | 418.96 | 422.03 | 417.09 | 420.50 | 1,584,776 | -0.95(-0.23%) |
Apr 23, 2024 | 415.20 | 422.79 | 413.70 | 421.45 | 2,778,965 | +6.61(+1.59%) |
Apr 22, 2024 | 404.49 | 415.47 | 402.14 | 414.84 | 4,190,605 | +13.27(+3.30%) |
Apr 19, 2024 | 401.63 | 405.55 | 400.59 | 401.57 | 2,822,443 | +0.88(+0.22%) |
Apr 18, 2024 | 403.05 | 405.41 | 399.99 | 400.69 | 2,793,212 | -0.80(-0.20%) |
Apr 17, 2024 | 399.98 | 404.67 | 398.77 | 401.48 | 4,400,194 | +7.01(+1.78%) |
Apr 16, 2024 | 402.02 | 402.53 | 392.80 | 394.47 | 3,480,278 | -4.00(-1.00%) |
Apr 15, 2024 | 404.55 | 410.38 | 396.29 | 398.47 | 6,211,591 | +11.32(+2.92%) |
Apr 12, 2024 | 390.48 | 391.72 | 384.79 | 387.15 | 2,832,800 | -7.94(-2.01%) |
Apr 11, 2024 | 398.07 | 399.06 | 392.46 | 395.09 | 2,189,734 | -3.26(-0.82%) |
Apr 10, 2024 | 401.58 | 403.01 | 394.90 | 398.35 | 1,914,582 | -9.89(-2.42%) |
Apr 09, 2024 | 409.04 | 410.74 | 404.60 | 408.24 | 1,256,025 | +0.17(+0.04%) |
Apr 08, 2024 | 406.64 | 410.04 | 405.10 | 408.07 | 1,188,853 | +2.46(+0.61%) |
Apr 05, 2024 | 404.11 | 406.67 | 399.06 | 405.62 | 1,705,117 | +1.81(+0.45%) |
Apr 04, 2024 | 415.49 | 416.48 | 403.26 | 403.81 | 1,724,415 | -7.70(-1.87%) |
Apr 03, 2024 | 408.53 | 414.12 | 408.53 | 411.51 | 1,558,319 | +3.83(+0.94%) |
Apr 02, 2024 | 408.27 | 410.69 | 405.16 | 407.68 | 1,988,008 | -3.34(-0.81%) |