Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 20, 2024 | 377.75 | 378.16 | 372.19 | 373.75 | 1,353,495 | -2.50(-0.66%) |
Jun 18, 2024 | 375.47 | 376.37 | 374.56 | 376.25 | 1,120,571 | +0.70(+0.19%) |
Jun 17, 2024 | 372.03 | 377.30 | 371.09 | 375.55 | 950,301 | +3.05(+0.82%) |
Jun 14, 2024 | 370.92 | 372.50 | 370.18 | 372.50 | 1,080,933 | +1.28(+0.34%) |
Jun 13, 2024 | 372.37 | 372.69 | 369.30 | 371.22 | 819,805 | +0.43(+0.12%) |
Jun 12, 2024 | 368.94 | 373.57 | 368.25 | 370.79 | 1,018,209 | +4.94(+1.35%) |
Jun 11, 2024 | 362.10 | 365.93 | 360.91 | 365.85 | 679,633 | +3.62(+1.00%) |
Jun 10, 2024 | 360.44 | 362.91 | 359.61 | 362.23 | 725,243 | +1.10(+0.30%) |
Jun 07, 2024 | 361.24 | 363.24 | 359.92 | 361.13 | 766,742 | -0.37(-0.10%) |
Jun 06, 2024 | 361.99 | 362.68 | 360.29 | 361.50 | 937,721 | +0.41(+0.11%) |
Jun 05, 2024 | 357.25 | 361.21 | 356.57 | 361.09 | 862,598 | +6.20(+1.75%) |
Jun 04, 2024 | 353.34 | 355.36 | 352.06 | 354.89 | 1,088,126 | +1.51(+0.43%) |
Jun 03, 2024 | 353.49 | 354.12 | 349.40 | 353.38 | 1,477,036 | +2.70(+0.77%) |
May 31, 2024 | 351.60 | 351.67 | 344.67 | 350.68 | 1,323,290 | -0.29(-0.08%) |
May 30, 2024 | 354.03 | 354.46 | 349.54 | 350.97 | 889,498 | -5.15(-1.45%) |
May 29, 2024 | 354.43 | 357.47 | 354.43 | 356.12 | 1,064,791 | -1.27(-0.36%) |
May 28, 2024 | 356.81 | 357.59 | 355.25 | 357.39 | 1,603,089 | +1.93(+0.54%) |
May 24, 2024 | 352.98 | 356.00 | 352.23 | 355.46 | 938,726 | +3.88(+1.10%) |
May 23, 2024 | 356.51 | 357.28 | 350.83 | 351.58 | 987,719 | -1.46(-0.41%) |
May 22, 2024 | 353.85 | 354.35 | 351.25 | 353.04 | 739,621 | -0.80(-0.23%) |
May 21, 2024 | 351.63 | 353.84 | 351.30 | 353.84 | 640,662 | +1.36(+0.39%) |
May 20, 2024 | 350.63 | 353.06 | 350.45 | 352.48 | 771,448 | +1.85(+0.53%) |
May 17, 2024 | 351.05 | 351.05 | 348.81 | 350.63 | 635,129 | +0.31(+0.09%) |
May 16, 2024 | 351.32 | 352.70 | 350.21 | 350.32 | 934,299 | -1.06(-0.30%) |
May 15, 2024 | 347.70 | 351.41 | 346.81 | 351.38 | 841,202 | +5.73(+1.66%) |
May 14, 2024 | 343.41 | 346.28 | 343.32 | 345.65 | 689,836 | +1.83(+0.53%) |
May 13, 2024 | 344.70 | 344.75 | 342.74 | 343.82 | 656,600 | +0.01(+0.00%) |
May 10, 2024 | 344.86 | 345.68 | 342.67 | 343.81 | 568,256 | -0.19(-0.06%) |
May 09, 2024 | 342.98 | 344.00 | 341.79 | 344.00 | 531,384 | +1.18(+0.34%) |
May 08, 2024 | 341.59 | 343.37 | 341.28 | 342.82 | 612,873 | -0.57(-0.17%) |
May 07, 2024 | 343.88 | 344.63 | 342.68 | 343.39 | 643,900 | -0.15(-0.04%) |
May 06, 2024 | 340.40 | 343.62 | 339.68 | 343.54 | 770,631 | +4.55(+1.34%) |
May 03, 2024 | 339.11 | 339.88 | 337.09 | 338.99 | 836,023 | +5.79(+1.74%) |
May 02, 2024 | 331.71 | 333.54 | 328.31 | 333.20 | 1,064,763 | +4.31(+1.31%) |
May 01, 2024 | 329.67 | 335.11 | 327.77 | 328.89 | 896,555 | -0.93(-0.28%) |
Apr 30, 2024 | 335.16 | 336.83 | 329.82 | 329.82 | 717,386 | -6.21(-1.85%) |
Apr 29, 2024 | 337.07 | 337.14 | 333.83 | 336.03 | 807,806 | +0.85(+0.25%) |
Apr 26, 2024 | 333.77 | 336.55 | 332.48 | 335.18 | 1,437,384 | +5.99(+1.82%) |
Apr 25, 2024 | 323.79 | 329.40 | 322.67 | 329.19 | 945,926 | -1.88(-0.57%) |
Apr 24, 2024 | 333.79 | 334.02 | 329.51 | 331.07 | 792,286 | -0.07(-0.02%) |
Apr 23, 2024 | 327.73 | 331.37 | 327.20 | 331.14 | 834,816 | +5.53(+1.70%) |
Apr 22, 2024 | 324.78 | 327.63 | 321.92 | 325.61 | 1,082,982 | +3.15(+0.98%) |
Apr 19, 2024 | 328.93 | 329.28 | 321.29 | 322.46 | 1,272,463 | -7.44(-2.26%) |
Apr 18, 2024 | 332.00 | 333.65 | 329.35 | 329.90 | 1,045,603 | -2.03(-0.61%) |
Apr 17, 2024 | 336.54 | 336.67 | 330.63 | 331.93 | 764,741 | -3.15(-0.94%) |
Apr 16, 2024 | 334.80 | 336.94 | 333.78 | 335.08 | 2,324,709 | +0.12(+0.04%) |
Apr 15, 2024 | 343.75 | 343.81 | 334.52 | 334.96 | 1,197,920 | -6.37(-1.87%) |
Apr 12, 2024 | 343.18 | 344.37 | 339.99 | 341.33 | 2,598,887 | -4.81(-1.39%) |
Apr 11, 2024 | 342.18 | 346.73 | 340.29 | 346.14 | 1,761,757 | +5.29(+1.55%) |
Apr 10, 2024 | 339.15 | 341.60 | 339.00 | 340.85 | 923,041 | -1.98(-0.58%) |
Apr 09, 2024 | 344.05 | 344.35 | 339.44 | 342.83 | 1,729,638 | +0.05(+0.01%) |
Apr 08, 2024 | 343.59 | 344.07 | 341.71 | 342.78 | 1,392,200 | +0.00(+0.00%) |
Apr 05, 2024 | 339.46 | 344.21 | 339.11 | 342.78 | 862,280 | +5.00(+1.48%) |
Apr 04, 2024 | 345.27 | 346.36 | 337.60 | 337.78 | 1,276,697 | -4.79(-1.40%) |
Apr 03, 2024 | 340.77 | 344.07 | 340.77 | 342.57 | 707,496 | +0.71(+0.21%) |
Apr 02, 2024 | 340.52 | 342.03 | 339.24 | 341.86 | 1,183,331 | -2.41(-0.70%) |