Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 332.78 | 339.36 | 330.37 | 336.08 | 514,685 | +2.83(+0.85%) |
Jun 14, 2024 | 334.66 | 337.91 | 329.43 | 333.25 | 374,565 | -3.04(-0.90%) |
Jun 13, 2024 | 336.28 | 339.42 | 333.41 | 336.29 | 687,777 | -2.13(-0.63%) |
Jun 12, 2024 | 329.53 | 342.42 | 327.63 | 338.42 | 810,083 | +10.25(+3.12%) |
Jun 11, 2024 | 318.14 | 328.22 | 317.34 | 328.17 | 625,928 | +8.31(+2.60%) |
Jun 10, 2024 | 313.05 | 320.00 | 311.84 | 319.86 | 446,594 | +5.18(+1.65%) |
Jun 07, 2024 | 313.31 | 317.54 | 312.05 | 314.68 | 452,043 | -0.52(-0.16%) |
Jun 06, 2024 | 316.91 | 318.60 | 314.99 | 315.20 | 340,711 | -2.49(-0.78%) |
Jun 05, 2024 | 318.88 | 322.44 | 317.48 | 317.69 | 382,243 | -0.73(-0.23%) |
Jun 04, 2024 | 329.17 | 331.11 | 317.00 | 318.42 | 557,439 | -10.31(-3.14%) |
Jun 03, 2024 | 331.04 | 334.72 | 325.67 | 328.73 | 434,825 | -2.68(-0.81%) |
May 31, 2024 | 328.96 | 332.25 | 326.03 | 331.41 | 767,682 | +2.29(+0.70%) |
May 30, 2024 | 320.99 | 329.27 | 320.64 | 329.12 | 491,437 | +6.27(+1.94%) |
May 29, 2024 | 324.86 | 326.11 | 322.04 | 322.85 | 465,937 | -4.62(-1.41%) |
May 28, 2024 | 331.92 | 333.45 | 326.17 | 327.47 | 531,551 | -4.19(-1.26%) |
May 24, 2024 | 327.45 | 332.10 | 326.00 | 331.66 | 385,940 | +3.07(+0.93%) |
May 23, 2024 | 335.29 | 335.29 | 328.01 | 328.59 | 460,053 | -5.70(-1.71%) |
May 22, 2024 | 336.56 | 340.42 | 329.31 | 334.29 | 671,325 | -2.72(-0.81%) |
May 21, 2024 | 342.24 | 343.20 | 336.00 | 337.01 | 469,737 | -5.75(-1.68%) |
May 20, 2024 | 355.66 | 355.66 | 341.64 | 342.76 | 668,066 | -12.88(-3.62%) |
May 17, 2024 | 354.96 | 356.14 | 349.00 | 355.64 | 434,699 | +1.53(+0.43%) |
May 16, 2024 | 354.42 | 357.85 | 348.92 | 354.11 | 696,850 | +2.59(+0.74%) |
May 15, 2024 | 356.81 | 358.22 | 345.77 | 351.52 | 776,543 | -2.96(-0.84%) |
May 14, 2024 | 359.65 | 362.54 | 346.72 | 354.48 | 852,163 | -3.69(-1.03%) |
May 13, 2024 | 364.36 | 367.71 | 357.45 | 358.17 | 511,480 | -6.02(-1.65%) |
May 10, 2024 | 365.35 | 372.52 | 364.04 | 364.19 | 488,304 | -1.40(-0.38%) |
May 09, 2024 | 367.42 | 369.22 | 354.62 | 365.59 | 795,477 | -1.07(-0.29%) |
May 08, 2024 | 367.14 | 369.64 | 363.48 | 366.66 | 423,638 | -1.69(-0.46%) |
May 07, 2024 | 368.25 | 369.02 | 364.45 | 368.35 | 444,945 | +1.81(+0.49%) |
May 06, 2024 | 366.59 | 369.17 | 364.07 | 366.54 | 332,533 | +1.52(+0.42%) |
May 03, 2024 | 372.53 | 372.79 | 361.58 | 365.02 | 451,108 | -3.44(-0.93%) |
May 02, 2024 | 365.66 | 368.70 | 360.19 | 368.46 | 445,559 | +5.03(+1.38%) |
May 01, 2024 | 356.40 | 368.46 | 355.65 | 363.43 | 579,085 | +5.95(+1.66%) |
Apr 30, 2024 | 353.74 | 367.85 | 352.76 | 357.48 | 697,388 | +3.07(+0.87%) |
Apr 29, 2024 | 360.01 | 362.16 | 353.63 | 354.41 | 516,096 | -6.02(-1.67%) |
Apr 26, 2024 | 364.22 | 370.00 | 358.88 | 360.43 | 603,059 | -7.75(-2.10%) |
Apr 25, 2024 | 384.48 | 390.33 | 364.89 | 368.18 | 742,378 | -17.55(-4.55%) |
Apr 24, 2024 | 389.43 | 394.42 | 385.45 | 385.73 | 757,268 | -4.47(-1.15%) |
Apr 23, 2024 | 380.00 | 392.07 | 377.14 | 390.20 | 427,081 | +15.05(+4.01%) |
Apr 22, 2024 | 375.07 | 378.86 | 370.72 | 375.15 | 510,932 | +3.31(+0.89%) |
Apr 19, 2024 | 378.89 | 378.89 | 371.68 | 371.84 | 444,978 | -5.29(-1.40%) |
Apr 18, 2024 | 377.29 | 380.47 | 372.21 | 377.13 | 315,227 | -0.03(-0.01%) |
Apr 17, 2024 | 380.81 | 380.96 | 376.49 | 377.16 | 355,614 | -2.12(-0.56%) |
Apr 16, 2024 | 377.33 | 380.88 | 375.03 | 379.28 | 492,079 | +0.67(+0.18%) |
Apr 15, 2024 | 384.69 | 386.35 | 378.01 | 378.61 | 284,691 | -1.19(-0.31%) |
Apr 12, 2024 | 383.80 | 383.95 | 379.53 | 379.80 | 258,577 | -7.57(-1.96%) |
Apr 11, 2024 | 392.24 | 393.89 | 385.79 | 387.37 | 308,354 | -2.19(-0.56%) |
Apr 10, 2024 | 385.38 | 392.87 | 380.80 | 389.56 | 317,052 | -2.61(-0.67%) |
Apr 09, 2024 | 394.12 | 394.12 | 387.37 | 392.17 | 365,073 | -0.20(-0.05%) |
Apr 08, 2024 | 394.12 | 396.54 | 391.68 | 392.37 | 279,551 | -1.45(-0.37%) |
Apr 05, 2024 | 387.48 | 394.52 | 387.48 | 393.82 | 242,459 | +7.91(+2.05%) |
Apr 04, 2024 | 390.57 | 395.12 | 385.63 | 385.91 | 387,116 | -1.03(-0.27%) |
Apr 03, 2024 | 387.40 | 391.63 | 385.60 | 386.94 | 304,868 | -0.75(-0.19%) |
Apr 02, 2024 | 392.36 | 392.36 | 381.09 | 387.69 | 422,755 | -8.04(-2.03%) |