Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 427.00 | 437.39 | 407.30 | 411.85 | 565,211 | -12.49(-2.94%) |
Jun 27, 2024 | 405.32 | 424.49 | 405.32 | 424.34 | 263,597 | +19.01(+4.69%) |
Jun 26, 2024 | 407.52 | 410.61 | 404.53 | 405.33 | 111,890 | -2.14(-0.53%) |
Jun 25, 2024 | 410.00 | 414.81 | 405.36 | 407.47 | 202,799 | -0.61(-0.15%) |
Jun 24, 2024 | 404.73 | 409.35 | 393.69 | 408.08 | 244,886 | +4.05(+1.00%) |
Jun 21, 2024 | 401.85 | 404.82 | 397.15 | 404.03 | 331,709 | +3.40(+0.85%) |
Jun 20, 2024 | 400.29 | 402.23 | 393.85 | 400.63 | 266,492 | -2.36(-0.59%) |
Jun 18, 2024 | 395.39 | 403.60 | 394.41 | 402.99 | 135,966 | +7.04(+1.78%) |
Jun 17, 2024 | 393.85 | 398.47 | 390.10 | 395.95 | 140,093 | +2.04(+0.52%) |
Jun 14, 2024 | 391.39 | 394.70 | 386.43 | 393.91 | 128,196 | -0.19(-0.05%) |
Jun 13, 2024 | 404.46 | 404.46 | 391.43 | 394.10 | 200,162 | -9.64(-2.39%) |
Jun 12, 2024 | 404.81 | 409.00 | 401.32 | 403.74 | 201,270 | +6.57(+1.65%) |
Jun 11, 2024 | 405.60 | 405.60 | 394.98 | 397.17 | 159,982 | -8.51(-2.10%) |
Jun 10, 2024 | 400.91 | 406.19 | 396.61 | 405.68 | 140,833 | +4.49(+1.12%) |
Jun 07, 2024 | 401.46 | 403.54 | 397.33 | 401.19 | 115,367 | -1.90(-0.47%) |
Jun 06, 2024 | 407.06 | 410.05 | 401.73 | 403.09 | 178,007 | -4.68(-1.15%) |
Jun 05, 2024 | 396.95 | 409.00 | 395.50 | 407.77 | 206,596 | +14.09(+3.58%) |
Jun 04, 2024 | 390.17 | 393.86 | 388.99 | 393.68 | 138,625 | +4.27(+1.10%) |
Jun 03, 2024 | 391.39 | 394.29 | 382.19 | 389.41 | 167,362 | +3.07(+0.79%) |
May 31, 2024 | 387.92 | 392.93 | 381.03 | 386.34 | 292,758 | +0.64(+0.17%) |
May 30, 2024 | 386.41 | 389.99 | 379.15 | 385.70 | 146,146 | -2.29(-0.59%) |
May 29, 2024 | 388.56 | 389.48 | 381.34 | 387.99 | 240,223 | -2.82(-0.72%) |
May 28, 2024 | 395.00 | 397.55 | 390.24 | 390.81 | 170,027 | +0.26(+0.07%) |
May 24, 2024 | 391.49 | 396.69 | 389.84 | 390.55 | 112,402 | -0.03(-0.01%) |
May 23, 2024 | 390.68 | 394.84 | 389.11 | 390.58 | 144,816 | +0.76(+0.19%) |
May 22, 2024 | 396.98 | 399.96 | 389.55 | 389.82 | 106,632 | -6.83(-1.72%) |
May 21, 2024 | 397.00 | 397.50 | 392.54 | 396.65 | 162,969 | -0.60(-0.15%) |
May 20, 2024 | 393.24 | 400.50 | 393.24 | 397.25 | 99,546 | +3.95(+1.00%) |
May 17, 2024 | 391.11 | 393.49 | 386.33 | 393.30 | 118,741 | +0.02(+0.01%) |
May 16, 2024 | 407.50 | 407.90 | 392.87 | 393.28 | 154,912 | -12.60(-3.10%) |
May 15, 2024 | 399.00 | 407.97 | 399.00 | 405.88 | 227,636 | +7.36(+1.85%) |
May 14, 2024 | 391.26 | 399.66 | 388.46 | 398.52 | 136,740 | +9.25(+2.38%) |
May 13, 2024 | 390.20 | 396.29 | 389.02 | 389.27 | 165,993 | -0.92(-0.24%) |
May 10, 2024 | 400.00 | 406.45 | 388.77 | 390.19 | 251,470 | -9.01(-2.26%) |
May 09, 2024 | 387.10 | 400.94 | 381.35 | 399.20 | 259,997 | +11.59(+2.99%) |
May 08, 2024 | 401.44 | 402.00 | 386.72 | 387.61 | 250,841 | -14.49(-3.60%) |
May 07, 2024 | 400.50 | 409.19 | 398.30 | 402.10 | 228,959 | +1.36(+0.34%) |
May 06, 2024 | 394.12 | 405.23 | 392.74 | 400.74 | 222,298 | +8.17(+2.08%) |
May 03, 2024 | 396.79 | 399.90 | 392.38 | 392.57 | 133,312 | +1.50(+0.38%) |
May 02, 2024 | 397.62 | 402.11 | 390.28 | 391.07 | 230,439 | -6.79(-1.71%) |
May 01, 2024 | 386.77 | 403.62 | 386.42 | 397.86 | 297,069 | +9.51(+2.45%) |
Apr 30, 2024 | 399.27 | 400.95 | 386.73 | 388.35 | 233,573 | -11.86(-2.96%) |
Apr 29, 2024 | 397.53 | 403.27 | 397.21 | 400.21 | 242,766 | +4.28(+1.08%) |
Apr 26, 2024 | 391.72 | 397.17 | 388.88 | 395.93 | 144,681 | +6.16(+1.58%) |
Apr 25, 2024 | 394.47 | 394.47 | 379.22 | 389.77 | 313,834 | -7.79(-1.96%) |
Apr 24, 2024 | 415.00 | 421.00 | 393.23 | 397.56 | 423,449 | -9.59(-2.36%) |
Apr 23, 2024 | 378.00 | 414.61 | 355.79 | 407.15 | 808,504 | +30.89(+8.21%) |
Apr 22, 2024 | 374.65 | 381.79 | 370.85 | 376.26 | 357,673 | +4.26(+1.15%) |
Apr 19, 2024 | 375.50 | 377.86 | 368.37 | 372.00 | 221,668 | -2.32(-0.62%) |
Apr 18, 2024 | 381.04 | 386.24 | 373.99 | 374.32 | 219,892 | -8.12(-2.12%) |
Apr 17, 2024 | 387.64 | 389.26 | 381.25 | 382.44 | 212,271 | -2.61(-0.68%) |
Apr 16, 2024 | 389.59 | 390.90 | 384.69 | 385.05 | 312,098 | -2.09(-0.54%) |
Apr 15, 2024 | 399.19 | 400.85 | 387.13 | 387.14 | 145,474 | -7.86(-1.99%) |
Apr 12, 2024 | 398.74 | 399.99 | 392.71 | 395.00 | 133,733 | -7.30(-1.81%) |
Apr 11, 2024 | 401.25 | 404.39 | 394.57 | 402.30 | 133,377 | +4.58(+1.15%) |
Apr 10, 2024 | 395.01 | 401.18 | 392.01 | 397.72 | 154,237 | -7.05(-1.74%) |
Apr 09, 2024 | 412.15 | 412.33 | 400.99 | 404.77 | 127,000 | -3.94(-0.96%) |
Apr 08, 2024 | 400.46 | 409.31 | 397.30 | 408.71 | 325,828 | +7.96(+1.99%) |
Apr 05, 2024 | 386.06 | 403.96 | 386.06 | 400.75 | 187,902 | +11.55(+2.97%) |
Apr 04, 2024 | 400.41 | 400.75 | 388.54 | 389.20 | 143,054 | -6.92(-1.75%) |
Apr 03, 2024 | 389.29 | 396.60 | 387.75 | 396.12 | 183,642 | +3.61(+0.92%) |
Apr 02, 2024 | 395.00 | 395.43 | 386.78 | 392.51 | 217,241 | -5.48(-1.38%) |