Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 444.74 | 447.11 | 441.49 | 444.85 | 3,106,193 | -0.26(-0.06%) |
Jun 27, 2024 | 442.10 | 445.79 | 439.61 | 445.11 | 1,226,098 | +2.55(+0.58%) |
Jun 26, 2024 | 441.25 | 443.83 | 437.71 | 442.56 | 1,360,337 | +0.25(+0.06%) |
Jun 25, 2024 | 431.12 | 443.81 | 430.49 | 442.31 | 2,636,963 | +13.27(+3.09%) |
Jun 24, 2024 | 432.78 | 435.70 | 426.97 | 429.04 | 1,610,047 | -3.52(-0.81%) |
Jun 21, 2024 | 436.08 | 436.08 | 430.00 | 432.56 | 2,777,856 | +0.01(+0.00%) |
Jun 20, 2024 | 435.99 | 437.20 | 428.67 | 432.55 | 1,291,094 | -2.45(-0.56%) |
Jun 18, 2024 | 429.05 | 436.94 | 428.75 | 435.00 | 1,384,586 | +5.00(+1.16%) |
Jun 17, 2024 | 425.36 | 431.60 | 423.58 | 430.00 | 1,125,059 | +4.22(+0.99%) |
Jun 14, 2024 | 418.80 | 426.31 | 413.98 | 425.78 | 940,998 | +2.88(+0.68%) |
Jun 13, 2024 | 424.74 | 428.00 | 422.51 | 422.90 | 1,142,889 | -5.20(-1.21%) |
Jun 12, 2024 | 421.06 | 428.86 | 420.86 | 428.10 | 1,251,643 | +9.32(+2.23%) |
Jun 11, 2024 | 417.04 | 420.22 | 415.20 | 418.78 | 907,839 | +0.40(+0.10%) |
Jun 10, 2024 | 416.60 | 419.87 | 413.52 | 418.38 | 815,824 | +0.77(+0.18%) |
Jun 07, 2024 | 418.13 | 420.57 | 415.80 | 417.61 | 1,199,563 | -0.54(-0.13%) |
Jun 06, 2024 | 413.92 | 419.17 | 405.08 | 418.15 | 1,733,321 | +0.91(+0.22%) |
Jun 05, 2024 | 407.72 | 418.14 | 407.33 | 417.24 | 2,226,559 | +10.63(+2.61%) |
Jun 04, 2024 | 402.55 | 408.01 | 397.47 | 406.61 | 936,055 | +2.75(+0.68%) |
Jun 03, 2024 | 402.89 | 405.33 | 398.60 | 403.86 | 913,143 | +1.74(+0.43%) |
May 31, 2024 | 404.94 | 408.90 | 396.48 | 402.12 | 1,983,054 | -1.27(-0.31%) |
May 30, 2024 | 405.00 | 412.29 | 400.49 | 403.39 | 1,650,987 | +4.99(+1.25%) |
May 29, 2024 | 396.59 | 403.00 | 396.15 | 398.40 | 957,945 | -2.63(-0.66%) |
May 28, 2024 | 403.85 | 405.99 | 398.29 | 401.03 | 964,179 | -3.82(-0.94%) |
May 24, 2024 | 397.61 | 407.33 | 397.01 | 404.85 | 1,082,163 | +6.46(+1.62%) |
May 23, 2024 | 402.47 | 405.38 | 396.38 | 398.39 | 1,189,537 | -2.51(-0.63%) |
May 22, 2024 | 402.56 | 408.43 | 399.17 | 400.90 | 1,355,362 | -1.21(-0.30%) |
May 21, 2024 | 400.00 | 403.00 | 397.10 | 402.11 | 1,283,373 | +2.08(+0.52%) |
May 20, 2024 | 398.58 | 400.41 | 395.60 | 400.03 | 951,226 | +1.21(+0.30%) |
May 17, 2024 | 396.19 | 398.96 | 393.98 | 398.82 | 720,295 | +2.39(+0.60%) |
May 16, 2024 | 398.28 | 401.36 | 396.02 | 396.43 | 1,083,912 | -2.96(-0.74%) |
May 15, 2024 | 387.22 | 399.66 | 386.00 | 399.39 | 1,200,583 | +15.20(+3.96%) |
May 14, 2024 | 382.40 | 384.81 | 379.67 | 384.19 | 913,501 | +3.31(+0.87%) |
May 13, 2024 | 389.16 | 389.16 | 380.65 | 380.88 | 1,070,892 | -5.82(-1.51%) |
May 10, 2024 | 385.55 | 389.76 | 383.88 | 386.70 | 853,117 | +1.25(+0.32%) |
May 09, 2024 | 381.79 | 387.33 | 380.69 | 385.45 | 882,178 | +5.08(+1.34%) |
May 08, 2024 | 384.93 | 386.01 | 380.12 | 380.37 | 1,107,975 | -8.28(-2.13%) |
May 07, 2024 | 385.01 | 389.78 | 383.05 | 388.65 | 932,785 | +5.60(+1.46%) |
May 06, 2024 | 382.63 | 384.35 | 380.60 | 383.05 | 878,184 | +1.69(+0.44%) |
May 03, 2024 | 380.00 | 384.47 | 378.87 | 381.36 | 1,028,861 | +3.71(+0.98%) |
May 02, 2024 | 373.64 | 377.88 | 367.38 | 377.65 | 1,208,586 | +5.95(+1.60%) |
May 01, 2024 | 369.57 | 379.50 | 368.60 | 371.70 | 952,186 | +1.08(+0.29%) |
Apr 30, 2024 | 373.18 | 373.68 | 368.75 | 370.62 | 1,213,132 | -3.52(-0.94%) |
Apr 29, 2024 | 375.39 | 377.99 | 372.06 | 374.14 | 983,072 | -1.19(-0.32%) |
Apr 26, 2024 | 368.10 | 377.83 | 368.10 | 375.33 | 927,847 | +2.21(+0.59%) |
Apr 25, 2024 | 374.12 | 375.46 | 367.66 | 373.12 | 1,262,615 | -1.89(-0.50%) |
Apr 24, 2024 | 374.00 | 383.62 | 372.83 | 375.01 | 1,324,604 | -2.07(-0.55%) |
Apr 23, 2024 | 370.88 | 379.77 | 368.68 | 377.08 | 1,858,702 | +8.15(+2.21%) |
Apr 22, 2024 | 369.54 | 371.83 | 364.31 | 368.93 | 1,603,122 | +2.59(+0.71%) |
Apr 19, 2024 | 385.27 | 388.65 | 364.17 | 366.34 | 3,975,897 | -6.29(-1.69%) |
Apr 18, 2024 | 372.57 | 375.33 | 369.15 | 372.63 | 2,316,684 | -1.54(-0.41%) |
Apr 17, 2024 | 378.93 | 379.71 | 371.14 | 374.17 | 1,625,524 | -4.38(-1.16%) |
Apr 16, 2024 | 376.63 | 383.85 | 371.54 | 378.55 | 1,602,978 | +1.19(+0.32%) |
Apr 15, 2024 | 392.25 | 392.29 | 376.33 | 377.36 | 1,650,046 | -7.44(-1.93%) |
Apr 12, 2024 | 387.00 | 388.26 | 380.71 | 384.80 | 1,476,001 | -7.46(-1.90%) |
Apr 11, 2024 | 387.58 | 392.80 | 387.58 | 392.26 | 1,186,668 | +3.80(+0.98%) |
Apr 10, 2024 | 387.16 | 391.46 | 385.51 | 388.46 | 1,198,855 | -2.50(-0.64%) |
Apr 09, 2024 | 389.95 | 391.18 | 383.81 | 390.96 | 1,120,632 | +4.03(+1.04%) |
Apr 08, 2024 | 388.39 | 389.88 | 383.04 | 386.93 | 947,371 | -1.46(-0.38%) |
Apr 05, 2024 | 381.12 | 393.66 | 379.24 | 388.39 | 1,404,466 | +9.47(+2.50%) |
Apr 04, 2024 | 387.76 | 389.02 | 378.62 | 378.92 | 1,603,020 | -4.50(-1.17%) |
Apr 03, 2024 | 383.77 | 388.29 | 382.22 | 383.42 | 1,634,311 | +1.06(+0.28%) |
Apr 02, 2024 | 391.99 | 391.99 | 380.51 | 382.36 | 2,334,070 | -12.51(-3.17%) |